5122 オカモト(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 | 4,015 | 4,075 | 3,995 | 4,055 | 27,300 | 4,055 |
| 2019-12-27 | 4,040 | 4,040 | 3,995 | 4,025 | 25,500 | 4,025 |
| 2019-12-26 | 4,020 | 4,020 | 3,965 | 4,005 | 45,100 | 4,005 |
| 2019-12-25 | 4,075 | 4,075 | 4,005 | 4,015 | 11,500 | 4,015 |
| 2019-12-24 | 4,095 | 4,105 | 4,050 | 4,055 | 20,300 | 4,055 |
| 2019-12-23 | 4,130 | 4,135 | 4,085 | 4,090 | 16,900 | 4,090 |
| 2019-12-20 | 4,130 | 4,170 | 4,125 | 4,130 | 17,300 | 4,130 |
| 2019-12-19 | 4,130 | 4,145 | 4,105 | 4,130 | 11,300 | 4,130 |
| 2019-12-18 | 4,145 | 4,145 | 4,095 | 4,125 | 24,800 | 4,125 |
| 2019-12-17 | 4,190 | 4,190 | 4,120 | 4,150 | 20,900 | 4,150 |
| 2019-12-16 | 4,185 | 4,185 | 4,135 | 4,140 | 15,500 | 4,140 |
| 2019-12-13 | 4,155 | 4,195 | 4,135 | 4,150 | 28,800 | 4,150 |
| 2019-12-12 | 4,170 | 4,180 | 4,105 | 4,110 | 24,000 | 4,110 |
| 2019-12-11 | 4,190 | 4,190 | 4,130 | 4,135 | 21,800 | 4,135 |
| 2019-12-10 | 4,220 | 4,220 | 4,145 | 4,190 | 34,700 | 4,190 |
| 2019-12-09 | 4,170 | 4,180 | 4,130 | 4,150 | 12,400 | 4,150 |
| 2019-12-06 | 4,150 | 4,150 | 4,100 | 4,115 | 16,200 | 4,115 |
| 2019-12-05 | 4,115 | 4,185 | 4,105 | 4,115 | 25,100 | 4,115 |
| 2019-12-04 | 4,080 | 4,115 | 4,065 | 4,115 | 29,600 | 4,115 |
| 2019-12-03 | 4,120 | 4,130 | 4,065 | 4,100 | 29,100 | 4,100 |
| 2019-12-02 | 4,200 | 4,220 | 4,180 | 4,180 | 14,600 | 4,180 |
| 2019-11-29 | 4,220 | 4,255 | 4,150 | 4,170 | 24,900 | 4,170 |
| 2019-11-28 | 4,300 | 4,300 | 4,195 | 4,195 | 20,300 | 4,195 |
| 2019-11-27 | 4,385 | 4,385 | 4,295 | 4,310 | 9,200 | 4,310 |
| 2019-11-26 | 4,255 | 4,350 | 4,245 | 4,320 | 52,300 | 4,320 |
| 2019-11-25 | 4,200 | 4,230 | 4,195 | 4,195 | 11,100 | 4,195 |
| 2019-11-22 | 4,180 | 4,205 | 4,165 | 4,165 | 14,900 | 4,165 |
| 2019-11-21 | 4,170 | 4,200 | 4,110 | 4,170 | 35,200 | 4,170 |
| 2019-11-20 | 4,235 | 4,235 | 4,165 | 4,165 | 15,500 | 4,165 |
| 2019-11-19 | 4,300 | 4,300 | 4,220 | 4,235 | 13,500 | 4,235 |
| 2019-11-18 | 4,340 | 4,340 | 4,265 | 4,285 | 11,100 | 4,285 |
| 2019-11-15 | 4,315 | 4,345 | 4,305 | 4,340 | 18,900 | 4,340 |
| 2019-11-14 | 4,235 | 4,290 | 4,215 | 4,275 | 17,500 | 4,275 |
| 2019-11-13 | 4,280 | 4,290 | 4,230 | 4,235 | 24,000 | 4,235 |
| 2019-11-12 | 4,425 | 4,430 | 4,295 | 4,315 | 31,800 | 4,315 |
| 2019-11-11 | 4,560 | 4,580 | 4,415 | 4,425 | 25,400 | 4,425 |
| 2019-11-08 | 4,495 | 4,640 | 4,485 | 4,550 | 51,700 | 4,550 |
| 2019-11-07 | 4,385 | 4,445 | 4,330 | 4,425 | 49,700 | 4,425 |
| 2019-11-06 | 4,265 | 4,335 | 4,260 | 4,315 | 36,000 | 4,315 |
| 2019-11-05 | 4,175 | 4,295 | 4,170 | 4,260 | 40,000 | 4,260 |
| 2019-11-01 | 4,160 | 4,160 | 4,105 | 4,130 | 23,900 | 4,130 |
| 2019-10-31 | 4,260 | 4,260 | 4,155 | 4,200 | 29,300 | 4,200 |
| 2019-10-30 | 4,080 | 4,265 | 4,060 | 4,235 | 88,900 | 4,235 |
| 2019-10-29 | 3,970 | 4,155 | 3,970 | 4,080 | 48,700 | 4,080 |
| 2019-10-28 | 4,015 | 4,030 | 3,955 | 3,965 | 38,700 | 3,965 |
| 2019-10-25 | 4,035 | 4,060 | 4,010 | 4,030 | 31,300 | 4,030 |
| 2019-10-24 | 4,060 | 4,075 | 4,045 | 4,065 | 22,300 | 4,065 |
| 2019-10-23 | 4,065 | 4,070 | 4,030 | 4,060 | 22,600 | 4,060 |
| 2019-10-21 | 4,050 | 4,070 | 4,030 | 4,070 | 17,600 | 4,070 |
| 2019-10-18 | 4,015 | 4,050 | 4,005 | 4,015 | 19,900 | 4,015 |
| 2019-10-17 | 4,020 | 4,020 | 3,990 | 4,010 | 19,400 | 4,010 |
| 2019-10-16 | 4,070 | 4,090 | 3,995 | 4,020 | 38,600 | 4,020 |
| 2019-10-15 | 4,050 | 4,070 | 4,025 | 4,065 | 27,500 | 4,065 |
| 2019-10-11 | 3,945 | 3,970 | 3,910 | 3,955 | 21,100 | 3,955 |
| 2019-10-10 | 3,925 | 3,935 | 3,870 | 3,915 | 18,200 | 3,915 |
| 2019-10-09 | 3,910 | 3,945 | 3,885 | 3,930 | 18,100 | 3,930 |
| 2019-10-08 | 3,900 | 3,945 | 3,885 | 3,945 | 33,200 | 3,945 |
| 2019-10-07 | 3,910 | 3,910 | 3,820 | 3,860 | 34,900 | 3,860 |
| 2019-10-04 | 3,900 | 3,910 | 3,870 | 3,910 | 17,700 | 3,910 |
| 2019-10-03 | 3,945 | 3,945 | 3,885 | 3,920 | 25,500 | 3,920 |
| 2019-10-02 | 4,005 | 4,010 | 3,975 | 3,985 | 17,200 | 3,985 |
| 2019-10-01 | 3,985 | 4,050 | 3,960 | 4,050 | 19,000 | 4,050 |
| 2019-09-30 | 3,970 | 3,990 | 3,935 | 3,970 | 19,200 | 3,970 |
| 2019-09-27 | 4,055 | 4,080 | 3,990 | 4,025 | 33,100 | 4,025 |
| 2019-09-26 | 4,115 | 4,190 | 4,115 | 4,150 | 30,400 | 4,150 |
| 2019-09-25 | 4,105 | 4,155 | 4,060 | 4,075 | 17,200 | 4,075 |
| 2019-09-24 | 4,125 | 4,170 | 4,105 | 4,125 | 10,600 | 4,125 |
| 2019-09-20 | 4,115 | 4,140 | 4,060 | 4,125 | 25,200 | 4,125 |
| 2019-09-19 | 4,095 | 4,150 | 4,075 | 4,115 | 26,400 | 4,115 |
| 2019-09-18 | 4,180 | 4,180 | 4,070 | 4,095 | 26,400 | 4,095 |
| 2019-09-17 | 4,275 | 4,275 | 4,155 | 4,175 | 32,600 | 4,175 |
| 2019-09-13 | 4,250 | 4,250 | 4,190 | 4,240 | 39,000 | 4,240 |
| 2019-09-12 | 4,215 | 4,230 | 4,160 | 4,205 | 27,100 | 4,205 |
| 2019-09-11 | 4,060 | 4,175 | 4,060 | 4,165 | 28,600 | 4,165 |
| 2019-09-10 | 4,050 | 4,055 | 4,010 | 4,055 | 15,000 | 4,055 |
| 2019-09-09 | 3,975 | 4,055 | 3,975 | 4,050 | 12,200 | 4,050 |
| 2019-09-06 | 4,040 | 4,040 | 3,980 | 3,990 | 11,300 | 3,990 |
| 2019-09-05 | 3,910 | 4,045 | 3,910 | 4,030 | 20,200 | 4,030 |
| 2019-09-04 | 3,910 | 3,960 | 3,885 | 3,895 | 11,000 | 3,895 |
| 2019-09-03 | 3,945 | 3,995 | 3,930 | 3,980 | 8,200 | 3,980 |
| 2019-09-02 | 3,980 | 3,990 | 3,920 | 3,945 | 13,900 | 3,945 |
| 2019-08-30 | 3,955 | 4,035 | 3,945 | 4,025 | 17,600 | 4,025 |
| 2019-08-29 | 3,935 | 3,935 | 3,865 | 3,905 | 11,700 | 3,905 |
| 2019-08-28 | 3,950 | 3,985 | 3,905 | 3,920 | 5,000 | 3,920 |
| 2019-08-27 | 3,955 | 3,990 | 3,920 | 3,920 | 20,100 | 3,920 |
| 2019-08-26 | 3,930 | 3,930 | 3,885 | 3,885 | 23,700 | 3,885 |
| 2019-08-23 | 4,070 | 4,085 | 4,010 | 4,010 | 13,200 | 4,010 |
| 2019-08-22 | 4,080 | 4,115 | 4,065 | 4,080 | 14,500 | 4,080 |
| 2019-08-21 | 4,130 | 4,140 | 4,030 | 4,030 | 15,000 | 4,030 |
| 2019-08-20 | 4,080 | 4,205 | 4,060 | 4,200 | 17,000 | 4,200 |
| 2019-08-19 | 4,080 | 4,100 | 4,060 | 4,080 | 13,000 | 4,080 |
| 2019-08-16 | 4,030 | 4,085 | 4,015 | 4,030 | 13,900 | 4,030 |
| 2019-08-15 | 3,950 | 4,050 | 3,945 | 4,045 | 19,400 | 4,045 |
| 2019-08-14 | 4,100 | 4,135 | 4,050 | 4,060 | 42,800 | 4,060 |
| 2019-08-13 | 4,080 | 4,080 | 4,030 | 4,075 | 38,400 | 4,075 |
| 2019-08-09 | 4,260 | 4,285 | 4,150 | 4,165 | 43,400 | 4,165 |
| 2019-08-08 | 4,235 | 4,280 | 4,215 | 4,255 | 28,700 | 4,255 |
| 2019-08-07 | 4,315 | 4,330 | 4,245 | 4,250 | 38,800 | 4,250 |
| 2019-08-06 | 4,315 | 4,380 | 4,280 | 4,365 | 68,900 | 4,365 |
| 2019-08-05 | 4,700 | 4,730 | 4,485 | 4,505 | 61,400 | 4,505 |
| 2019-08-02 | 4,835 | 4,865 | 4,765 | 4,800 | 28,100 | 4,800 |
| 2019-08-01 | 5,050 | 5,050 | 4,900 | 4,900 | 40,400 | 4,900 |
| 2019-07-31 | 5,040 | 5,110 | 5,010 | 5,070 | 31,400 | 5,070 |
| 2019-07-30 | 5,090 | 5,150 | 5,070 | 5,070 | 22,000 | 5,070 |
| 2019-07-29 | 5,060 | 5,120 | 5,060 | 5,080 | 12,300 | 5,080 |
| 2019-07-26 | 5,130 | 5,130 | 5,030 | 5,060 | 16,800 | 5,060 |
| 2019-07-25 | 5,110 | 5,180 | 5,110 | 5,170 | 14,500 | 5,170 |
| 2019-07-24 | 5,100 | 5,150 | 5,090 | 5,130 | 22,700 | 5,130 |
| 2019-07-23 | 5,020 | 5,110 | 5,020 | 5,070 | 19,300 | 5,070 |
| 2019-07-22 | 5,010 | 5,060 | 4,990 | 5,020 | 16,800 | 5,020 |
| 2019-07-19 | 4,905 | 5,040 | 4,905 | 4,985 | 21,900 | 4,985 |
| 2019-07-18 | 5,040 | 5,040 | 4,885 | 4,900 | 28,500 | 4,900 |
| 2019-07-17 | 4,975 | 5,080 | 4,975 | 5,040 | 21,500 | 5,040 |
| 2019-07-16 | 4,980 | 5,010 | 4,960 | 4,980 | 20,200 | 4,980 |
| 2019-07-12 | 4,970 | 5,040 | 4,945 | 5,010 | 15,100 | 5,010 |
| 2019-07-11 | 4,960 | 5,030 | 4,930 | 4,985 | 15,600 | 4,985 |
| 2019-07-10 | 5,010 | 5,020 | 4,940 | 4,960 | 46,500 | 4,960 |
| 2019-07-09 | 5,010 | 5,050 | 4,970 | 4,970 | 20,400 | 4,970 |
| 2019-07-08 | 5,100 | 5,120 | 5,040 | 5,040 | 14,600 | 5,040 |
| 2019-07-05 | 5,130 | 5,200 | 5,100 | 5,100 | 22,600 | 5,100 |
| 2019-07-04 | 5,030 | 5,180 | 5,030 | 5,120 | 24,800 | 5,120 |
| 2019-07-03 | 5,020 | 5,100 | 5,000 | 5,030 | 21,400 | 5,030 |
| 2019-07-02 | 4,940 | 5,070 | 4,935 | 5,040 | 16,100 | 5,040 |
| 2019-07-01 | 4,930 | 4,975 | 4,895 | 4,945 | 24,000 | 4,945 |
| 2019-06-28 | 4,820 | 4,890 | 4,810 | 4,840 | 31,200 | 4,840 |
| 2019-06-27 | 4,680 | 4,835 | 4,680 | 4,830 | 31,800 | 4,830 |
| 2019-06-26 | 4,725 | 4,765 | 4,685 | 4,685 | 15,800 | 4,685 |
| 2019-06-25 | 4,795 | 4,825 | 4,750 | 4,750 | 12,800 | 4,750 |
| 2019-06-24 | 4,795 | 4,830 | 4,765 | 4,795 | 9,400 | 4,795 |
| 2019-06-21 | 4,830 | 4,830 | 4,775 | 4,790 | 12,000 | 4,790 |
| 2019-06-20 | 4,845 | 4,870 | 4,770 | 4,830 | 7,300 | 4,830 |
| 2019-06-19 | 4,800 | 4,865 | 4,780 | 4,845 | 12,200 | 4,845 |
| 2019-06-18 | 4,815 | 4,855 | 4,750 | 4,760 | 17,400 | 4,760 |
| 2019-06-17 | 4,850 | 4,860 | 4,800 | 4,805 | 18,600 | 4,805 |
| 2019-06-14 | 4,920 | 4,920 | 4,855 | 4,865 | 18,700 | 4,865 |
| 2019-06-13 | 4,850 | 4,900 | 4,830 | 4,900 | 16,300 | 4,900 |
| 2019-06-12 | 4,920 | 5,000 | 4,900 | 4,900 | 18,500 | 4,900 |
| 2019-06-11 | 4,930 | 4,960 | 4,840 | 4,960 | 31,400 | 4,960 |
| 2019-06-10 | 5,000 | 5,020 | 4,885 | 4,925 | 28,400 | 4,925 |
| 2019-06-07 | 4,815 | 4,960 | 4,770 | 4,935 | 34,500 | 4,935 |
| 2019-06-06 | 4,765 | 4,845 | 4,750 | 4,815 | 18,800 | 4,815 |
| 2019-06-05 | 4,735 | 4,760 | 4,725 | 4,755 | 37,600 | 4,755 |
| 2019-06-04 | 4,665 | 4,680 | 4,610 | 4,655 | 55,700 | 4,655 |
| 2019-06-03 | 4,700 | 4,775 | 4,585 | 4,645 | 40,400 | 4,645 |
| 2019-05-31 | 4,880 | 4,910 | 4,765 | 4,830 | 62,100 | 4,830 |
| 2019-05-30 | 4,935 | 4,935 | 4,805 | 4,810 | 19,400 | 4,810 |
| 2019-05-29 | 5,000 | 5,020 | 4,915 | 4,960 | 23,000 | 4,960 |
| 2019-05-28 | 5,060 | 5,080 | 5,010 | 5,020 | 27,300 | 5,020 |
| 2019-05-27 | 5,040 | 5,050 | 5,010 | 5,030 | 20,400 | 5,030 |
| 2019-05-24 | 5,020 | 5,020 | 4,980 | 5,000 | 24,500 | 5,000 |
| 2019-05-23 | 5,020 | 5,050 | 4,985 | 5,020 | 19,100 | 5,020 |
| 2019-05-22 | 5,090 | 5,110 | 4,985 | 5,020 | 30,800 | 5,020 |
| 2019-05-21 | 5,120 | 5,120 | 5,050 | 5,080 | 27,500 | 5,080 |
| 2019-05-20 | 5,260 | 5,280 | 5,170 | 5,190 | 17,900 | 5,190 |
| 2019-05-17 | 5,230 | 5,250 | 5,210 | 5,250 | 17,500 | 5,250 |
| 2019-05-16 | 5,200 | 5,210 | 5,120 | 5,200 | 30,500 | 5,200 |
| 2019-05-15 | 5,190 | 5,190 | 5,110 | 5,170 | 27,200 | 5,170 |
| 2019-05-14 | 5,130 | 5,140 | 5,010 | 5,130 | 38,100 | 5,130 |
| 2019-05-13 | 5,210 | 5,250 | 5,180 | 5,200 | 25,500 | 5,200 |
| 2019-05-10 | 5,090 | 5,230 | 4,805 | 5,210 | 103,300 | 5,210 |
| 2019-05-09 | 5,550 | 5,560 | 5,430 | 5,490 | 36,100 | 5,490 |
| 2019-05-08 | 5,600 | 5,650 | 5,580 | 5,610 | 24,500 | 5,610 |
| 2019-05-07 | 5,800 | 5,800 | 5,630 | 5,710 | 23,500 | 5,710 |
| 2019-04-26 | 5,790 | 5,820 | 5,740 | 5,750 | 21,900 | 5,750 |
| 2019-04-25 | 5,780 | 5,880 | 5,770 | 5,860 | 32,900 | 5,860 |
| 2019-04-24 | 5,780 | 5,830 | 5,750 | 5,750 | 18,900 | 5,750 |
| 2019-04-23 | 5,770 | 5,800 | 5,730 | 5,800 | 22,700 | 5,800 |
| 2019-04-22 | 5,710 | 5,750 | 5,660 | 5,740 | 23,600 | 5,740 |
| 2019-04-19 | 5,690 | 5,730 | 5,660 | 5,670 | 18,500 | 5,670 |
| 2019-04-18 | 5,730 | 5,730 | 5,620 | 5,660 | 19,800 | 5,660 |
| 2019-04-17 | 5,720 | 5,740 | 5,670 | 5,730 | 30,400 | 5,730 |
| 2019-04-16 | 5,710 | 5,770 | 5,700 | 5,740 | 12,800 | 5,740 |
| 2019-04-15 | 5,720 | 5,750 | 5,670 | 5,740 | 25,800 | 5,740 |
| 2019-04-12 | 5,590 | 5,600 | 5,550 | 5,560 | 16,500 | 5,560 |
| 2019-04-11 | 5,560 | 5,620 | 5,550 | 5,580 | 16,000 | 5,580 |
| 2019-04-10 | 5,500 | 5,540 | 5,450 | 5,520 | 20,700 | 5,520 |
| 2019-04-09 | 5,560 | 5,610 | 5,460 | 5,600 | 23,900 | 5,600 |
| 2019-04-08 | 5,580 | 5,630 | 5,520 | 5,580 | 21,600 | 5,580 |
| 2019-04-05 | 5,650 | 5,650 | 5,520 | 5,540 | 21,400 | 5,540 |
| 2019-04-04 | 5,640 | 5,680 | 5,610 | 5,640 | 18,100 | 5,640 |
| 2019-04-03 | 5,590 | 5,670 | 5,570 | 5,660 | 21,700 | 5,660 |
| 2019-04-02 | 5,670 | 5,670 | 5,560 | 5,610 | 22,700 | 5,610 |
| 2019-04-01 | 5,790 | 5,790 | 5,630 | 5,670 | 27,600 | 5,670 |
| 2019-03-29 | 5,730 | 5,740 | 5,550 | 5,590 | 14,700 | 5,590 |
| 2019-03-28 | 5,730 | 5,730 | 5,630 | 5,680 | 25,700 | 5,680 |
| 2019-03-27 | 5,770 | 5,840 | 5,750 | 5,800 | 23,800 | 5,800 |
| 2019-03-26 | 5,750 | 5,840 | 5,740 | 5,810 | 49,600 | 5,810 |
| 2019-03-25 | 5,820 | 5,820 | 5,650 | 5,690 | 18,400 | 5,690 |
| 2019-03-22 | 5,750 | 5,870 | 5,740 | 5,830 | 28,800 | 5,830 |
| 2019-03-20 | 5,850 | 5,950 | 5,750 | 5,810 | 40,500 | 5,810 |
| 2019-03-19 | 6,050 | 6,050 | 5,910 | 5,990 | 22,500 | 5,990 |
| 2019-03-18 | 5,970 | 6,010 | 5,930 | 6,000 | 30,400 | 6,000 |
| 2019-03-15 | 5,860 | 5,960 | 5,830 | 5,960 | 35,900 | 5,960 |
| 2019-03-14 | 5,810 | 5,840 | 5,760 | 5,790 | 22,800 | 5,790 |
| 2019-03-13 | 5,870 | 5,870 | 5,750 | 5,760 | 21,800 | 5,760 |
| 2019-03-12 | 5,730 | 5,890 | 5,730 | 5,850 | 26,200 | 5,850 |
| 2019-03-11 | 5,680 | 5,750 | 5,650 | 5,740 | 8,600 | 5,740 |
| 2019-03-08 | 5,730 | 5,730 | 5,620 | 5,680 | 25,000 | 5,680 |
| 2019-03-07 | 5,750 | 5,800 | 5,720 | 5,760 | 14,100 | 5,760 |
| 2019-03-06 | 5,730 | 5,790 | 5,680 | 5,750 | 22,900 | 5,750 |
| 2019-03-05 | 5,760 | 5,870 | 5,720 | 5,800 | 31,900 | 5,800 |
| 2019-03-04 | 5,940 | 5,940 | 5,800 | 5,860 | 8,400 | 5,860 |
| 2019-03-01 | 5,880 | 5,880 | 5,810 | 5,840 | 14,200 | 5,840 |
| 2019-02-28 | 5,760 | 5,930 | 5,720 | 5,820 | 38,500 | 5,820 |
| 2019-02-27 | 5,810 | 5,810 | 5,720 | 5,760 | 30,300 | 5,760 |
| 2019-02-26 | 5,820 | 5,830 | 5,770 | 5,810 | 8,700 | 5,810 |
| 2019-02-25 | 5,770 | 5,850 | 5,740 | 5,830 | 13,000 | 5,830 |
| 2019-02-22 | 5,860 | 5,990 | 5,780 | 5,800 | 32,000 | 5,800 |
| 2019-02-21 | 5,860 | 5,890 | 5,760 | 5,800 | 19,900 | 5,800 |
| 2019-02-20 | 5,890 | 5,930 | 5,760 | 5,830 | 19,700 | 5,830 |
| 2019-02-19 | 5,870 | 5,910 | 5,780 | 5,900 | 21,600 | 5,900 |
| 2019-02-18 | 5,660 | 5,880 | 5,600 | 5,880 | 29,700 | 5,880 |
| 2019-02-15 | 5,620 | 5,620 | 5,520 | 5,560 | 14,000 | 5,560 |
| 2019-02-14 | 5,540 | 5,710 | 5,520 | 5,680 | 20,300 | 5,680 |
| 2019-02-13 | 5,310 | 5,530 | 5,300 | 5,510 | 40,500 | 5,510 |
| 2019-02-12 | 5,160 | 5,340 | 5,060 | 5,230 | 77,800 | 5,230 |
| 2019-02-08 | 5,670 | 5,680 | 5,530 | 5,560 | 21,800 | 5,560 |
| 2019-02-07 | 5,730 | 5,830 | 5,670 | 5,730 | 9,800 | 5,730 |
| 2019-02-06 | 5,830 | 5,830 | 5,720 | 5,760 | 8,200 | 5,760 |
| 2019-02-05 | 5,770 | 5,820 | 5,740 | 5,800 | 13,500 | 5,800 |
| 2019-02-04 | 5,580 | 5,770 | 5,580 | 5,740 | 22,300 | 5,740 |
| 2019-02-01 | 5,550 | 5,640 | 5,510 | 5,520 | 20,900 | 5,520 |
| 2019-01-31 | 5,630 | 5,690 | 5,580 | 5,590 | 21,900 | 5,590 |
| 2019-01-30 | 5,670 | 5,720 | 5,630 | 5,640 | 33,600 | 5,640 |
| 2019-01-29 | 5,580 | 5,670 | 5,580 | 5,670 | 15,700 | 5,670 |
| 2019-01-28 | 5,720 | 5,720 | 5,630 | 5,640 | 12,300 | 5,640 |
| 2019-01-25 | 5,590 | 5,770 | 5,580 | 5,680 | 15,400 | 5,680 |
| 2019-01-24 | 5,580 | 5,660 | 5,520 | 5,610 | 13,600 | 5,610 |
| 2019-01-23 | 5,610 | 5,650 | 5,550 | 5,630 | 19,000 | 5,630 |
| 2019-01-22 | 5,730 | 5,740 | 5,620 | 5,660 | 15,900 | 5,660 |
| 2019-01-21 | 5,770 | 5,800 | 5,690 | 5,720 | 23,500 | 5,720 |
| 2019-01-18 | 5,740 | 5,800 | 5,710 | 5,740 | 21,800 | 5,740 |
| 2019-01-17 | 5,800 | 5,840 | 5,700 | 5,740 | 20,300 | 5,740 |
| 2019-01-16 | 5,840 | 5,880 | 5,750 | 5,750 | 15,400 | 5,750 |
| 2019-01-15 | 5,780 | 5,840 | 5,750 | 5,830 | 11,000 | 5,830 |
| 2019-01-11 | 5,860 | 5,920 | 5,770 | 5,800 | 15,700 | 5,800 |
| 2019-01-10 | 5,760 | 5,840 | 5,730 | 5,810 | 25,300 | 5,810 |
| 2019-01-09 | 5,710 | 5,810 | 5,700 | 5,810 | 15,800 | 5,810 |
| 2019-01-08 | 5,750 | 5,780 | 5,650 | 5,670 | 31,100 | 5,670 |
| 2019-01-07 | 5,850 | 5,920 | 5,740 | 5,760 | 24,900 | 5,760 |
| 2019-01-04 | 5,650 | 5,730 | 5,580 | 5,700 | 36,700 | 5,700 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1992-03-26]1株→1.05株
