4966 上村工業(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 | 8,000 | 8,180 | 7,940 | 8,150 | 2,800 | 4,075 |
| 2019-12-27 | 7,910 | 8,140 | 7,910 | 8,060 | 3,000 | 4,030 |
| 2019-12-26 | 7,950 | 7,950 | 7,860 | 7,920 | 800 | 3,960 |
| 2019-12-25 | 8,140 | 8,140 | 7,880 | 7,960 | 2,700 | 3,980 |
| 2019-12-24 | 8,150 | 8,150 | 7,850 | 7,990 | 3,100 | 3,995 |
| 2019-12-23 | 8,190 | 8,250 | 8,020 | 8,150 | 7,600 | 4,075 |
| 2019-12-20 | 7,660 | 8,220 | 7,600 | 8,220 | 15,200 | 4,110 |
| 2019-12-19 | 7,590 | 7,750 | 7,410 | 7,500 | 19,400 | 3,750 |
| 2019-12-18 | 7,570 | 9,030 | 7,570 | 7,860 | 69,700 | 3,930 |
| 2019-12-17 | 7,530 | 7,560 | 7,530 | 7,530 | 7,300 | 3,765 |
| 2019-12-16 | 7,510 | 7,550 | 7,500 | 7,530 | 7,500 | 3,765 |
| 2019-12-13 | 7,550 | 7,570 | 7,500 | 7,540 | 7,000 | 3,770 |
| 2019-12-12 | 7,420 | 7,560 | 7,410 | 7,550 | 9,300 | 3,775 |
| 2019-12-11 | 7,650 | 7,650 | 7,550 | 7,570 | 11,700 | 3,785 |
| 2019-12-10 | 7,590 | 7,640 | 7,400 | 7,420 | 10,200 | 3,710 |
| 2019-12-09 | 7,540 | 7,570 | 7,510 | 7,510 | 7,500 | 3,755 |
| 2019-12-06 | 7,540 | 7,600 | 7,500 | 7,500 | 6,200 | 3,750 |
| 2019-12-05 | 7,640 | 7,640 | 7,540 | 7,540 | 6,400 | 3,770 |
| 2019-12-04 | 7,540 | 7,580 | 7,410 | 7,580 | 8,300 | 3,790 |
| 2019-12-03 | 7,600 | 7,600 | 7,470 | 7,530 | 5,700 | 3,765 |
| 2019-12-02 | 7,650 | 7,730 | 7,580 | 7,580 | 10,100 | 3,790 |
| 2019-11-29 | 7,670 | 7,700 | 7,640 | 7,640 | 5,400 | 3,820 |
| 2019-11-28 | 7,680 | 7,710 | 7,680 | 7,700 | 22,100 | 3,850 |
| 2019-11-27 | 7,630 | 7,680 | 7,630 | 7,680 | 3,200 | 3,840 |
| 2019-11-26 | 7,670 | 7,700 | 7,630 | 7,630 | 7,700 | 3,815 |
| 2019-11-25 | 7,680 | 7,690 | 7,620 | 7,670 | 5,100 | 3,835 |
| 2019-11-22 | 7,620 | 7,630 | 7,610 | 7,610 | 3,300 | 3,805 |
| 2019-11-21 | 7,650 | 7,650 | 7,550 | 7,620 | 3,100 | 3,810 |
| 2019-11-20 | 7,640 | 7,660 | 7,630 | 7,650 | 3,400 | 3,825 |
| 2019-11-19 | 7,660 | 7,660 | 7,590 | 7,590 | 3,800 | 3,795 |
| 2019-11-18 | 7,700 | 7,700 | 7,620 | 7,660 | 3,400 | 3,830 |
| 2019-11-15 | 7,220 | 7,930 | 7,220 | 7,760 | 5,500 | 3,880 |
| 2019-11-14 | 7,060 | 7,220 | 7,060 | 7,220 | 2,600 | 3,610 |
| 2019-11-13 | 7,000 | 7,090 | 7,000 | 7,050 | 2,200 | 3,525 |
| 2019-11-12 | 6,970 | 7,060 | 6,900 | 6,950 | 7,100 | 3,475 |
| 2019-11-11 | 6,920 | 6,920 | 6,710 | 6,870 | 1,400 | 3,435 |
| 2019-11-08 | 6,680 | 6,970 | 6,680 | 6,970 | 2,900 | 3,485 |
| 2019-11-07 | 6,670 | 6,720 | 6,660 | 6,710 | 2,100 | 3,355 |
| 2019-11-06 | 6,740 | 6,750 | 6,680 | 6,680 | 700 | 3,340 |
| 2019-11-05 | 6,710 | 6,740 | 6,680 | 6,740 | 1,000 | 3,370 |
| 2019-11-01 | - | - | - | 6,710 | - | 3,355 |
| 2019-10-31 | 6,800 | 6,830 | 6,710 | 6,710 | 4,400 | 3,355 |
| 2019-10-30 | 6,800 | 6,830 | 6,740 | 6,740 | 7,500 | 3,370 |
| 2019-10-29 | 6,710 | 6,830 | 6,710 | 6,800 | 8,000 | 3,400 |
| 2019-10-28 | 6,800 | 6,830 | 6,680 | 6,700 | 5,900 | 3,350 |
| 2019-10-25 | 6,820 | 6,870 | 6,740 | 6,740 | 3,000 | 3,370 |
| 2019-10-24 | 6,890 | 6,890 | 6,700 | 6,820 | 3,400 | 3,410 |
| 2019-10-23 | 6,790 | 6,820 | 6,700 | 6,700 | 6,300 | 3,350 |
| 2019-10-21 | 6,780 | 6,820 | 6,780 | 6,780 | 5,400 | 3,390 |
| 2019-10-18 | 6,820 | 6,930 | 6,780 | 6,780 | 10,000 | 3,390 |
| 2019-10-17 | 6,840 | 6,960 | 6,800 | 6,800 | 10,800 | 3,400 |
| 2019-10-16 | 6,950 | 6,950 | 6,740 | 6,740 | 4,400 | 3,370 |
| 2019-10-15 | 6,470 | 7,110 | 6,470 | 6,950 | 12,900 | 3,475 |
| 2019-10-11 | 6,140 | 6,320 | 6,090 | 6,320 | 11,100 | 3,160 |
| 2019-10-10 | 5,840 | 5,850 | 5,810 | 5,850 | 2,800 | 2,925 |
| 2019-10-09 | 5,840 | 5,840 | 5,820 | 5,820 | 600 | 2,910 |
| 2019-10-08 | 5,820 | 5,850 | 5,770 | 5,840 | 2,500 | 2,920 |
| 2019-10-07 | 5,720 | 5,770 | 5,710 | 5,770 | 1,500 | 2,885 |
| 2019-10-04 | 5,700 | 5,780 | 5,700 | 5,780 | 800 | 2,890 |
| 2019-10-03 | 5,700 | 5,700 | 5,700 | 5,700 | 200 | 2,850 |
| 2019-10-02 | 5,720 | 5,850 | 5,720 | 5,720 | 4,100 | 2,860 |
| 2019-10-01 | 5,720 | 5,750 | 5,700 | 5,750 | 2,300 | 2,875 |
| 2019-09-30 | 5,700 | 5,730 | 5,670 | 5,720 | 1,500 | 2,860 |
| 2019-09-27 | 5,700 | 5,720 | 5,680 | 5,710 | 2,100 | 2,855 |
| 2019-09-26 | 5,690 | 5,720 | 5,630 | 5,720 | 9,400 | 2,860 |
| 2019-09-25 | 5,660 | 5,700 | 5,650 | 5,680 | 9,500 | 2,840 |
| 2019-09-24 | 5,750 | 5,760 | 5,730 | 5,760 | 2,200 | 2,880 |
| 2019-09-20 | 5,720 | 5,750 | 5,720 | 5,740 | 700 | 2,870 |
| 2019-09-19 | 5,700 | 5,790 | 5,700 | 5,720 | 2,100 | 2,860 |
| 2019-09-18 | 5,820 | 5,840 | 5,750 | 5,760 | 1,300 | 2,880 |
| 2019-09-17 | 5,840 | 5,900 | 5,770 | 5,870 | 2,700 | 2,935 |
| 2019-09-13 | 5,700 | 5,900 | 5,700 | 5,840 | 1,700 | 2,920 |
| 2019-09-12 | 5,710 | 5,820 | 5,700 | 5,700 | 1,900 | 2,850 |
| 2019-09-11 | 5,730 | 5,880 | 5,720 | 5,720 | 800 | 2,860 |
| 2019-09-10 | 5,900 | 5,920 | 5,730 | 5,730 | 1,000 | 2,865 |
| 2019-09-09 | 5,500 | 5,900 | 5,500 | 5,900 | 700 | 2,950 |
| 2019-09-06 | 5,560 | 5,560 | 5,480 | 5,510 | 600 | 2,755 |
| 2019-09-05 | 5,450 | 5,560 | 5,440 | 5,480 | 1,600 | 2,740 |
| 2019-09-04 | 5,450 | 5,470 | 5,400 | 5,440 | 6,700 | 2,720 |
| 2019-09-03 | 5,390 | 5,500 | 5,390 | 5,450 | 1,800 | 2,725 |
| 2019-09-02 | 5,410 | 5,410 | 5,410 | 5,410 | 1,000 | 2,705 |
| 2019-08-30 | 5,410 | 5,410 | 5,410 | 5,410 | 400 | 2,705 |
| 2019-08-29 | 5,410 | 5,450 | 5,410 | 5,450 | 300 | 2,725 |
| 2019-08-28 | 5,410 | 5,450 | 5,400 | 5,410 | 1,100 | 2,705 |
| 2019-08-27 | 5,390 | 5,530 | 5,260 | 5,350 | 5,500 | 2,675 |
| 2019-08-26 | 5,300 | 5,480 | 5,300 | 5,330 | 1,500 | 2,665 |
| 2019-08-23 | 5,440 | 5,500 | 5,390 | 5,470 | 4,300 | 2,735 |
| 2019-08-22 | 5,440 | 5,440 | 5,350 | 5,390 | 5,800 | 2,695 |
| 2019-08-21 | 5,410 | 5,410 | 5,410 | 5,410 | 100 | 2,705 |
| 2019-08-20 | 5,360 | 5,440 | 5,360 | 5,440 | 200 | 2,720 |
| 2019-08-19 | 5,500 | 5,500 | 5,450 | 5,460 | 1,400 | 2,730 |
| 2019-08-16 | 5,450 | 5,500 | 5,450 | 5,450 | 2,900 | 2,725 |
| 2019-08-15 | 5,480 | 5,510 | 5,440 | 5,460 | 3,600 | 2,730 |
| 2019-08-14 | 5,410 | 5,470 | 5,390 | 5,460 | 1,100 | 2,730 |
| 2019-08-13 | 5,480 | 5,480 | 5,220 | 5,270 | 1,400 | 2,635 |
| 2019-08-09 | 5,450 | 5,480 | 5,450 | 5,480 | 1,000 | 2,740 |
| 2019-08-08 | 5,590 | 5,590 | 5,550 | 5,550 | 300 | 2,775 |
| 2019-08-07 | 5,590 | 5,590 | 5,590 | 5,590 | 100 | 2,795 |
| 2019-08-06 | 5,600 | 5,600 | 5,440 | 5,490 | 900 | 2,745 |
| 2019-08-05 | 5,670 | 5,740 | 5,600 | 5,600 | 1,100 | 2,800 |
| 2019-08-02 | 5,870 | 5,930 | 5,730 | 5,730 | 5,100 | 2,865 |
| 2019-08-01 | 5,960 | 6,040 | 5,950 | 5,960 | 2,600 | 2,980 |
| 2019-07-31 | 5,970 | 6,060 | 5,950 | 5,960 | 3,300 | 2,980 |
| 2019-07-30 | 6,030 | 6,050 | 6,030 | 6,030 | 900 | 3,015 |
| 2019-07-29 | 6,100 | 6,100 | 6,010 | 6,010 | 1,100 | 3,005 |
| 2019-07-26 | 5,960 | 6,030 | 5,870 | 6,000 | 2,400 | 3,000 |
| 2019-07-25 | 5,940 | 6,040 | 5,930 | 5,960 | 1,600 | 2,980 |
| 2019-07-24 | 5,850 | 5,900 | 5,790 | 5,890 | 2,200 | 2,945 |
| 2019-07-23 | 5,900 | 5,900 | 5,690 | 5,750 | 7,000 | 2,875 |
| 2019-07-22 | 5,900 | 5,900 | 5,870 | 5,900 | 600 | 2,950 |
| 2019-07-19 | 5,920 | 5,970 | 5,920 | 5,930 | 600 | 2,965 |
| 2019-07-18 | 6,100 | 6,100 | 5,970 | 5,970 | 8,100 | 2,985 |
| 2019-07-17 | 6,100 | 6,100 | 6,100 | 6,100 | 200 | 3,050 |
| 2019-07-16 | 6,170 | 6,170 | 6,100 | 6,100 | 9,000 | 3,050 |
| 2019-07-12 | 6,200 | 6,200 | 6,190 | 6,200 | 2,000 | 3,100 |
| 2019-07-11 | 6,210 | 6,220 | 6,180 | 6,190 | 4,000 | 3,095 |
| 2019-07-10 | 6,200 | 6,200 | 6,200 | 6,200 | 1,000 | 3,100 |
| 2019-07-09 | 6,260 | 6,260 | 6,160 | 6,170 | 2,800 | 3,085 |
| 2019-07-08 | 6,200 | 6,200 | 6,150 | 6,160 | 1,600 | 3,080 |
| 2019-07-05 | 6,180 | 6,210 | 6,180 | 6,200 | 1,200 | 3,100 |
| 2019-07-04 | 6,160 | 6,190 | 6,160 | 6,190 | 400 | 3,095 |
| 2019-07-03 | 6,140 | 6,180 | 6,140 | 6,180 | 400 | 3,090 |
| 2019-07-02 | 6,190 | 6,280 | 6,180 | 6,180 | 1,900 | 3,090 |
| 2019-07-01 | 6,200 | 6,220 | 6,190 | 6,190 | 1,400 | 3,095 |
| 2019-06-28 | 6,150 | 6,200 | 6,150 | 6,170 | 1,500 | 3,085 |
| 2019-06-27 | 6,170 | 6,200 | 6,160 | 6,160 | 1,600 | 3,080 |
| 2019-06-26 | 6,170 | 6,170 | 6,170 | 6,170 | 200 | 3,085 |
| 2019-06-25 | 6,200 | 6,200 | 6,190 | 6,190 | 600 | 3,095 |
| 2019-06-24 | 6,220 | 6,220 | 6,190 | 6,210 | 800 | 3,105 |
| 2019-06-21 | 6,230 | 6,230 | 6,190 | 6,230 | 800 | 3,115 |
| 2019-06-20 | 6,210 | 6,300 | 6,210 | 6,240 | 900 | 3,120 |
| 2019-06-19 | 6,300 | 6,310 | 6,220 | 6,240 | 2,800 | 3,120 |
| 2019-06-18 | 6,300 | 6,300 | 6,300 | 6,300 | 200 | 3,150 |
| 2019-06-17 | 6,290 | 6,300 | 6,290 | 6,300 | 1,100 | 3,150 |
| 2019-06-14 | 6,290 | 6,300 | 6,200 | 6,220 | 1,400 | 3,110 |
| 2019-06-13 | 6,280 | 6,290 | 6,280 | 6,280 | 300 | 3,140 |
| 2019-06-12 | 6,300 | 6,310 | 6,280 | 6,280 | 1,200 | 3,140 |
| 2019-06-11 | 6,310 | 6,310 | 6,270 | 6,270 | 2,100 | 3,135 |
| 2019-06-10 | 6,270 | 6,300 | 6,250 | 6,270 | 900 | 3,135 |
| 2019-06-07 | 6,300 | 6,300 | 6,270 | 6,270 | 1,000 | 3,135 |
| 2019-06-06 | 6,350 | 6,350 | 6,270 | 6,270 | 1,200 | 3,135 |
| 2019-06-05 | 6,290 | 6,300 | 6,250 | 6,250 | 900 | 3,125 |
| 2019-06-04 | 6,320 | 6,370 | 6,210 | 6,210 | 7,900 | 3,105 |
| 2019-06-03 | 6,400 | 6,420 | 6,310 | 6,320 | 4,600 | 3,160 |
| 2019-05-31 | 6,410 | 6,450 | 6,400 | 6,400 | 800 | 3,200 |
| 2019-05-30 | 6,430 | 6,450 | 6,360 | 6,380 | 2,500 | 3,190 |
| 2019-05-29 | 6,480 | 6,480 | 6,390 | 6,430 | 800 | 3,215 |
| 2019-05-28 | 6,530 | 6,550 | 6,480 | 6,480 | 4,600 | 3,240 |
| 2019-05-27 | 6,520 | 6,620 | 6,520 | 6,560 | 600 | 3,280 |
| 2019-05-24 | 6,670 | 6,670 | 6,440 | 6,450 | 1,800 | 3,225 |
| 2019-05-23 | 6,400 | 6,620 | 6,380 | 6,620 | 4,900 | 3,310 |
| 2019-05-22 | 6,400 | 6,470 | 6,330 | 6,400 | 2,800 | 3,200 |
| 2019-05-21 | 6,410 | 6,460 | 6,350 | 6,390 | 8,600 | 3,195 |
| 2019-05-20 | 6,500 | 6,520 | 6,450 | 6,480 | 6,200 | 3,240 |
| 2019-05-17 | 6,470 | 6,570 | 6,470 | 6,490 | 16,500 | 3,245 |
| 2019-05-16 | 6,500 | 6,500 | 6,490 | 6,500 | 2,600 | 3,250 |
| 2019-05-15 | 6,500 | 6,500 | 6,450 | 6,500 | 2,000 | 3,250 |
| 2019-05-14 | 6,570 | 6,570 | 6,430 | 6,450 | 8,400 | 3,225 |
| 2019-05-13 | 6,570 | 6,700 | 6,570 | 6,620 | 900 | 3,310 |
| 2019-05-10 | 6,660 | 6,670 | 6,510 | 6,510 | 3,300 | 3,255 |
| 2019-05-09 | 6,700 | 6,710 | 6,680 | 6,680 | 1,500 | 3,340 |
| 2019-05-08 | 6,800 | 6,820 | 6,710 | 6,710 | 1,200 | 3,355 |
| 2019-05-07 | 6,900 | 6,910 | 6,900 | 6,900 | 2,600 | 3,450 |
| 2019-04-26 | 6,880 | 6,900 | 6,810 | 6,880 | 1,600 | 3,440 |
| 2019-04-25 | 6,860 | 6,860 | 6,820 | 6,850 | 1,100 | 3,425 |
| 2019-04-24 | 6,710 | 6,770 | 6,610 | 6,770 | 500 | 3,385 |
| 2019-04-23 | 6,850 | 6,850 | 6,750 | 6,800 | 1,400 | 3,400 |
| 2019-04-22 | 6,790 | 6,810 | 6,790 | 6,810 | 2,900 | 3,405 |
| 2019-04-19 | 6,880 | 6,880 | 6,740 | 6,790 | 1,400 | 3,395 |
| 2019-04-18 | 6,880 | 6,890 | 6,780 | 6,880 | 12,800 | 3,440 |
| 2019-04-17 | 6,890 | 6,930 | 6,800 | 6,890 | 2,500 | 3,445 |
| 2019-04-16 | 6,950 | 6,950 | 6,900 | 6,900 | 500 | 3,450 |
| 2019-04-15 | 6,800 | 6,950 | 6,710 | 6,950 | 4,600 | 3,475 |
| 2019-04-12 | 6,570 | 6,730 | 6,500 | 6,730 | 4,400 | 3,365 |
| 2019-04-11 | 6,400 | 6,530 | 6,330 | 6,530 | 14,100 | 3,265 |
| 2019-04-10 | 6,310 | 6,390 | 6,310 | 6,350 | 1,700 | 3,175 |
| 2019-04-09 | 6,400 | 6,410 | 6,360 | 6,360 | 3,600 | 3,180 |
| 2019-04-08 | 6,400 | 6,450 | 6,300 | 6,400 | 6,600 | 3,200 |
| 2019-04-05 | 6,360 | 6,440 | 6,360 | 6,400 | 5,500 | 3,200 |
| 2019-04-04 | 6,400 | 6,420 | 6,310 | 6,310 | 3,300 | 3,155 |
| 2019-04-03 | 6,400 | 6,470 | 6,350 | 6,400 | 1,800 | 3,200 |
| 2019-04-02 | 6,530 | 6,530 | 6,400 | 6,400 | 2,100 | 3,200 |
| 2019-04-01 | 6,500 | 6,530 | 6,500 | 6,530 | 3,400 | 3,265 |
| 2019-03-29 | 6,390 | 6,490 | 6,380 | 6,490 | 700 | 3,245 |
| 2019-03-28 | 6,520 | 6,530 | 6,400 | 6,450 | 1,800 | 3,225 |
| 2019-03-27 | 6,570 | 6,610 | 6,520 | 6,530 | 1,200 | 3,265 |
| 2019-03-26 | 6,620 | 6,690 | 6,510 | 6,520 | 4,200 | 3,260 |
| 2019-03-25 | 6,810 | 6,810 | 6,610 | 6,610 | 5,200 | 3,305 |
| 2019-03-22 | 6,470 | 6,620 | 6,470 | 6,620 | 600 | 3,310 |
| 2019-03-20 | 6,460 | 6,480 | 6,390 | 6,400 | 1,700 | 3,200 |
| 2019-03-19 | 6,350 | 6,450 | 6,350 | 6,440 | 900 | 3,220 |
| 2019-03-18 | 6,370 | 6,460 | 6,370 | 6,370 | 500 | 3,185 |
| 2019-03-15 | 6,380 | 6,400 | 6,300 | 6,350 | 2,600 | 3,175 |
| 2019-03-14 | 6,280 | 6,410 | 6,280 | 6,410 | 700 | 3,205 |
| 2019-03-13 | 6,250 | 6,460 | 6,220 | 6,250 | 1,800 | 3,125 |
| 2019-03-12 | 6,230 | 6,370 | 6,210 | 6,210 | 1,800 | 3,105 |
| 2019-03-11 | 6,200 | 6,320 | 6,200 | 6,230 | 1,000 | 3,115 |
| 2019-03-08 | 6,140 | 6,240 | 6,130 | 6,130 | 1,800 | 3,065 |
| 2019-03-07 | 6,200 | 6,200 | 6,130 | 6,130 | 1,700 | 3,065 |
| 2019-03-06 | 6,140 | 6,320 | 6,140 | 6,200 | 1,100 | 3,100 |
| 2019-03-05 | 6,190 | 6,280 | 6,130 | 6,130 | 500 | 3,065 |
| 2019-03-04 | 6,190 | 6,190 | 6,170 | 6,190 | 500 | 3,095 |
| 2019-03-01 | 6,240 | 6,280 | 6,160 | 6,180 | 3,000 | 3,090 |
| 2019-02-28 | 6,220 | 6,340 | 6,160 | 6,340 | 2,000 | 3,170 |
| 2019-02-27 | 6,340 | 6,340 | 6,230 | 6,340 | 1,800 | 3,170 |
| 2019-02-26 | 6,450 | 6,460 | 6,250 | 6,340 | 2,600 | 3,170 |
| 2019-02-25 | 6,440 | 6,440 | 6,300 | 6,350 | 3,300 | 3,175 |
| 2019-02-22 | 6,600 | 6,600 | 6,440 | 6,440 | 1,700 | 3,220 |
| 2019-02-21 | 6,660 | 6,670 | 6,610 | 6,610 | 500 | 3,305 |
| 2019-02-20 | 6,580 | 6,700 | 6,560 | 6,560 | 1,400 | 3,280 |
| 2019-02-19 | 6,800 | 6,920 | 6,700 | 6,780 | 1,000 | 3,390 |
| 2019-02-18 | 6,950 | 6,950 | 6,800 | 6,800 | 900 | 3,400 |
| 2019-02-15 | 6,850 | 6,850 | 6,850 | 6,850 | 900 | 3,425 |
| 2019-02-14 | 6,810 | 6,810 | 6,710 | 6,750 | 5,500 | 3,375 |
| 2019-02-13 | 6,750 | 6,800 | 6,680 | 6,750 | 1,200 | 3,375 |
| 2019-02-12 | 6,600 | 6,650 | 6,600 | 6,630 | 400 | 3,315 |
| 2019-02-08 | 6,870 | 6,870 | 6,800 | 6,800 | 1,100 | 3,400 |
| 2019-02-07 | 6,770 | 6,970 | 6,770 | 6,880 | 900 | 3,440 |
| 2019-02-06 | 6,470 | 6,510 | 6,400 | 6,470 | 1,400 | 3,235 |
| 2019-02-05 | 6,400 | 6,550 | 6,360 | 6,400 | 2,500 | 3,200 |
| 2019-02-04 | 6,300 | 6,350 | 6,250 | 6,350 | 300 | 3,175 |
| 2019-02-01 | 6,450 | 6,450 | 6,300 | 6,390 | 1,300 | 3,195 |
| 2019-01-31 | - | - | - | 6,550 | - | 3,275 |
| 2019-01-30 | - | - | - | 6,550 | - | 3,275 |
| 2019-01-29 | 6,550 | 6,550 | 6,550 | 6,550 | 200 | 3,275 |
| 2019-01-28 | - | - | - | 6,640 | - | 3,320 |
| 2019-01-25 | 6,630 | 6,640 | 6,630 | 6,640 | 300 | 3,320 |
| 2019-01-24 | 6,590 | 6,590 | 6,590 | 6,590 | 100 | 3,295 |
| 2019-01-23 | 6,500 | 6,510 | 6,500 | 6,510 | 200 | 3,255 |
| 2019-01-22 | 6,550 | 6,650 | 6,510 | 6,520 | 700 | 3,260 |
| 2019-01-21 | 6,550 | 6,550 | 6,450 | 6,450 | 200 | 3,225 |
| 2019-01-18 | 6,670 | 6,670 | 6,620 | 6,640 | 400 | 3,320 |
| 2019-01-17 | 6,600 | 6,700 | 6,600 | 6,610 | 600 | 3,305 |
| 2019-01-16 | 6,590 | 6,700 | 6,490 | 6,700 | 400 | 3,350 |
| 2019-01-15 | 6,500 | 6,600 | 6,500 | 6,560 | 2,300 | 3,280 |
| 2019-01-11 | 6,340 | 6,390 | 6,300 | 6,390 | 2,100 | 3,195 |
| 2019-01-10 | 6,350 | 6,460 | 6,320 | 6,320 | 1,200 | 3,160 |
| 2019-01-09 | 6,330 | 6,430 | 6,160 | 6,320 | 3,500 | 3,160 |
| 2019-01-08 | 6,320 | 6,400 | 6,290 | 6,320 | 2,200 | 3,160 |
| 2019-01-07 | 6,320 | 6,350 | 6,320 | 6,330 | 3,100 | 3,165 |
| 2019-01-04 | 6,280 | 6,280 | 6,150 | 6,260 | 800 | 3,130 |
分割・併合履歴 ： [2021-06-29]1株→2株
