5344 (株)MARUWA 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 | 8,580 | 8,580 | 8,450 | 8,490 | 30,100 | 8,490 |
| 2019-12-27 | 8,300 | 8,590 | 8,290 | 8,590 | 76,100 | 8,590 |
| 2019-12-26 | 8,230 | 8,280 | 8,210 | 8,270 | 25,200 | 8,270 |
| 2019-12-25 | 8,180 | 8,210 | 8,120 | 8,210 | 15,200 | 8,210 |
| 2019-12-24 | 8,100 | 8,180 | 8,100 | 8,150 | 17,800 | 8,150 |
| 2019-12-23 | 8,330 | 8,330 | 8,130 | 8,130 | 29,600 | 8,130 |
| 2019-12-20 | 8,130 | 8,350 | 8,130 | 8,340 | 33,800 | 8,340 |
| 2019-12-19 | 8,170 | 8,200 | 8,100 | 8,150 | 33,500 | 8,150 |
| 2019-12-18 | 8,320 | 8,340 | 8,170 | 8,180 | 34,300 | 8,180 |
| 2019-12-17 | 8,350 | 8,350 | 8,180 | 8,270 | 57,200 | 8,270 |
| 2019-12-16 | 8,040 | 8,330 | 8,040 | 8,320 | 45,600 | 8,320 |
| 2019-12-13 | 8,150 | 8,190 | 8,070 | 8,090 | 46,700 | 8,090 |
| 2019-12-12 | 8,080 | 8,100 | 7,910 | 8,000 | 38,000 | 8,000 |
| 2019-12-11 | 8,020 | 8,040 | 7,920 | 7,970 | 76,100 | 7,970 |
| 2019-12-10 | 7,970 | 8,160 | 7,960 | 8,110 | 43,600 | 8,110 |
| 2019-12-09 | 8,350 | 8,350 | 7,950 | 7,980 | 82,800 | 7,980 |
| 2019-12-06 | 7,910 | 8,050 | 7,870 | 8,050 | 73,700 | 8,050 |
| 2019-12-05 | 7,670 | 7,910 | 7,660 | 7,830 | 116,100 | 7,830 |
| 2019-12-04 | 7,430 | 7,460 | 7,340 | 7,420 | 32,400 | 7,420 |
| 2019-12-03 | 7,400 | 7,480 | 7,300 | 7,480 | 65,400 | 7,480 |
| 2019-12-02 | 7,480 | 7,550 | 7,340 | 7,550 | 75,800 | 7,550 |
| 2019-11-29 | 7,620 | 7,620 | 7,440 | 7,540 | 35,600 | 7,540 |
| 2019-11-28 | 7,640 | 7,640 | 7,540 | 7,550 | 32,700 | 7,550 |
| 2019-11-27 | 7,590 | 7,710 | 7,530 | 7,640 | 52,300 | 7,640 |
| 2019-11-26 | 7,400 | 7,540 | 7,350 | 7,520 | 42,800 | 7,520 |
| 2019-11-25 | 7,350 | 7,390 | 7,290 | 7,320 | 22,000 | 7,320 |
| 2019-11-22 | 7,350 | 7,430 | 7,280 | 7,290 | 40,100 | 7,290 |
| 2019-11-21 | 7,480 | 7,480 | 7,250 | 7,330 | 35,900 | 7,330 |
| 2019-11-20 | 7,610 | 7,720 | 7,500 | 7,510 | 33,700 | 7,510 |
| 2019-11-19 | 7,560 | 7,630 | 7,410 | 7,620 | 68,900 | 7,620 |
| 2019-11-18 | 7,480 | 7,610 | 7,460 | 7,560 | 42,900 | 7,560 |
| 2019-11-15 | 7,410 | 7,510 | 7,390 | 7,440 | 41,300 | 7,440 |
| 2019-11-14 | 7,540 | 7,540 | 7,400 | 7,400 | 33,500 | 7,400 |
| 2019-11-13 | 7,650 | 7,690 | 7,510 | 7,570 | 26,600 | 7,570 |
| 2019-11-12 | 7,640 | 7,720 | 7,610 | 7,650 | 62,600 | 7,650 |
| 2019-11-11 | 7,800 | 7,890 | 7,700 | 7,720 | 62,400 | 7,720 |
| 2019-11-08 | 7,760 | 7,840 | 7,710 | 7,770 | 87,800 | 7,770 |
| 2019-11-07 | 7,630 | 7,690 | 7,500 | 7,620 | 89,000 | 7,620 |
| 2019-11-06 | 7,660 | 7,790 | 7,590 | 7,710 | 80,800 | 7,710 |
| 2019-11-05 | 7,570 | 7,650 | 7,470 | 7,610 | 107,600 | 7,610 |
| 2019-11-01 | 7,180 | 7,440 | 7,150 | 7,390 | 132,400 | 7,390 |
| 2019-10-31 | 6,870 | 7,180 | 6,800 | 7,110 | 233,300 | 7,110 |
| 2019-10-30 | 7,510 | 7,580 | 7,360 | 7,570 | 139,100 | 7,570 |
| 2019-10-29 | 7,550 | 7,620 | 7,480 | 7,510 | 98,600 | 7,510 |
| 2019-10-28 | 7,550 | 7,650 | 7,500 | 7,510 | 74,900 | 7,510 |
| 2019-10-25 | 7,500 | 7,560 | 7,360 | 7,490 | 89,600 | 7,490 |
| 2019-10-24 | 7,480 | 7,560 | 7,380 | 7,510 | 77,900 | 7,510 |
| 2019-10-23 | 7,420 | 7,420 | 7,180 | 7,410 | 106,400 | 7,410 |
| 2019-10-21 | 7,460 | 7,490 | 7,300 | 7,320 | 55,700 | 7,320 |
| 2019-10-18 | 7,440 | 7,560 | 7,410 | 7,450 | 85,700 | 7,450 |
| 2019-10-17 | 7,430 | 7,540 | 7,400 | 7,430 | 74,500 | 7,430 |
| 2019-10-16 | 7,580 | 7,600 | 7,440 | 7,480 | 83,000 | 7,480 |
| 2019-10-15 | 7,450 | 7,530 | 7,400 | 7,450 | 64,600 | 7,450 |
| 2019-10-11 | 7,290 | 7,290 | 7,120 | 7,270 | 73,900 | 7,270 |
| 2019-10-10 | 7,270 | 7,340 | 7,130 | 7,250 | 62,400 | 7,250 |
| 2019-10-09 | 7,000 | 7,190 | 7,000 | 7,180 | 72,000 | 7,180 |
| 2019-10-08 | 7,100 | 7,230 | 7,090 | 7,130 | 65,300 | 7,130 |
| 2019-10-07 | 7,240 | 7,270 | 7,050 | 7,130 | 69,700 | 7,130 |
| 2019-10-04 | 7,140 | 7,290 | 7,110 | 7,160 | 91,200 | 7,160 |
| 2019-10-03 | 6,890 | 7,020 | 6,880 | 6,990 | 61,000 | 6,990 |
| 2019-10-02 | 6,950 | 7,050 | 6,860 | 6,980 | 80,200 | 6,980 |
| 2019-10-01 | 7,020 | 7,090 | 6,930 | 7,000 | 61,700 | 7,000 |
| 2019-09-30 | 6,920 | 7,040 | 6,870 | 6,930 | 84,600 | 6,930 |
| 2019-09-27 | 6,830 | 6,980 | 6,810 | 6,920 | 89,200 | 6,920 |
| 2019-09-26 | 6,770 | 6,950 | 6,770 | 6,860 | 73,500 | 6,860 |
| 2019-09-25 | 6,880 | 6,920 | 6,720 | 6,760 | 50,600 | 6,760 |
| 2019-09-24 | 6,690 | 6,970 | 6,670 | 6,900 | 82,000 | 6,900 |
| 2019-09-20 | 6,720 | 6,780 | 6,590 | 6,710 | 77,400 | 6,710 |
| 2019-09-19 | 6,570 | 6,750 | 6,570 | 6,620 | 62,700 | 6,620 |
| 2019-09-18 | 6,620 | 6,640 | 6,470 | 6,530 | 87,800 | 6,530 |
| 2019-09-17 | 6,670 | 6,750 | 6,630 | 6,680 | 63,700 | 6,680 |
| 2019-09-13 | 6,800 | 6,800 | 6,560 | 6,710 | 93,800 | 6,710 |
| 2019-09-12 | 6,650 | 6,880 | 6,600 | 6,760 | 141,000 | 6,760 |
| 2019-09-11 | 6,560 | 6,610 | 6,460 | 6,570 | 74,300 | 6,570 |
| 2019-09-10 | 6,360 | 6,640 | 6,350 | 6,560 | 173,200 | 6,560 |
| 2019-09-09 | 6,380 | 6,480 | 6,310 | 6,360 | 67,400 | 6,360 |
| 2019-09-06 | 6,350 | 6,550 | 6,340 | 6,380 | 104,900 | 6,380 |
| 2019-09-05 | 6,030 | 6,390 | 6,020 | 6,350 | 134,600 | 6,350 |
| 2019-09-04 | 5,960 | 6,010 | 5,870 | 5,930 | 43,800 | 5,930 |
| 2019-09-03 | 6,000 | 6,030 | 5,940 | 5,960 | 58,500 | 5,960 |
| 2019-09-02 | 5,960 | 6,130 | 5,940 | 5,950 | 87,000 | 5,950 |
| 2019-08-30 | 5,710 | 5,960 | 5,700 | 5,960 | 142,800 | 5,960 |
| 2019-08-29 | 5,500 | 5,560 | 5,400 | 5,560 | 70,300 | 5,560 |
| 2019-08-28 | 5,590 | 5,630 | 5,420 | 5,430 | 61,800 | 5,430 |
| 2019-08-27 | 5,630 | 5,700 | 5,540 | 5,560 | 83,000 | 5,560 |
| 2019-08-26 | 5,660 | 5,660 | 5,490 | 5,590 | 124,500 | 5,590 |
| 2019-08-23 | 5,790 | 5,870 | 5,770 | 5,790 | 54,500 | 5,790 |
| 2019-08-22 | 5,960 | 6,020 | 5,750 | 5,790 | 109,400 | 5,790 |
| 2019-08-21 | 6,010 | 6,050 | 5,910 | 5,940 | 84,200 | 5,940 |
| 2019-08-20 | 6,070 | 6,190 | 6,060 | 6,110 | 52,700 | 6,110 |
| 2019-08-19 | 5,890 | 6,160 | 5,850 | 6,100 | 92,500 | 6,100 |
| 2019-08-16 | 5,900 | 5,910 | 5,760 | 5,790 | 68,400 | 5,790 |
| 2019-08-15 | 5,850 | 5,940 | 5,820 | 5,910 | 84,100 | 5,910 |
| 2019-08-14 | 5,900 | 6,170 | 5,880 | 6,150 | 166,500 | 6,150 |
| 2019-08-13 | 5,770 | 5,820 | 5,670 | 5,750 | 92,700 | 5,750 |
| 2019-08-09 | 5,970 | 5,990 | 5,840 | 5,920 | 53,900 | 5,920 |
| 2019-08-08 | 5,840 | 5,920 | 5,720 | 5,890 | 98,700 | 5,890 |
| 2019-08-07 | 6,010 | 6,030 | 5,770 | 5,840 | 177,600 | 5,840 |
| 2019-08-06 | 5,950 | 6,190 | 5,830 | 6,180 | 172,400 | 6,180 |
| 2019-08-05 | 6,480 | 6,510 | 6,190 | 6,250 | 118,700 | 6,250 |
| 2019-08-02 | 6,700 | 6,780 | 6,630 | 6,630 | 105,600 | 6,630 |
| 2019-08-01 | 6,730 | 6,980 | 6,690 | 6,890 | 197,400 | 6,890 |
| 2019-07-31 | 6,500 | 6,890 | 6,420 | 6,790 | 420,200 | 6,790 |
| 2019-07-30 | 5,760 | 6,000 | 5,710 | 6,000 | 79,900 | 6,000 |
| 2019-07-29 | 5,830 | 5,890 | 5,780 | 5,860 | 82,200 | 5,860 |
| 2019-07-26 | 5,920 | 5,920 | 5,790 | 5,850 | 95,000 | 5,850 |
| 2019-07-25 | 5,950 | 6,000 | 5,880 | 5,970 | 68,800 | 5,970 |
| 2019-07-24 | 5,940 | 6,030 | 5,870 | 5,970 | 75,400 | 5,970 |
| 2019-07-23 | 5,860 | 6,030 | 5,860 | 5,940 | 88,800 | 5,940 |
| 2019-07-22 | 5,640 | 5,880 | 5,640 | 5,780 | 77,800 | 5,780 |
| 2019-07-19 | 5,580 | 5,720 | 5,560 | 5,700 | 62,800 | 5,700 |
| 2019-07-18 | 5,580 | 5,650 | 5,510 | 5,520 | 61,700 | 5,520 |
| 2019-07-17 | 5,670 | 5,790 | 5,590 | 5,660 | 86,000 | 5,660 |
| 2019-07-16 | 5,600 | 5,670 | 5,560 | 5,640 | 138,600 | 5,640 |
| 2019-07-12 | 5,560 | 5,630 | 5,470 | 5,540 | 135,600 | 5,540 |
| 2019-07-11 | 5,690 | 5,780 | 5,620 | 5,760 | 43,500 | 5,760 |
| 2019-07-10 | 5,720 | 5,760 | 5,670 | 5,690 | 45,800 | 5,690 |
| 2019-07-09 | 5,800 | 5,850 | 5,690 | 5,750 | 87,900 | 5,750 |
| 2019-07-08 | 5,990 | 6,040 | 5,850 | 5,890 | 61,700 | 5,890 |
| 2019-07-05 | 5,900 | 5,970 | 5,820 | 5,960 | 78,100 | 5,960 |
| 2019-07-04 | 5,900 | 5,970 | 5,830 | 5,870 | 96,900 | 5,870 |
| 2019-07-03 | 6,160 | 6,160 | 5,820 | 5,860 | 170,800 | 5,860 |
| 2019-07-02 | 6,120 | 6,250 | 6,100 | 6,240 | 155,100 | 6,240 |
| 2019-07-01 | 6,150 | 6,250 | 6,090 | 6,160 | 213,500 | 6,160 |
| 2019-06-28 | 5,850 | 5,950 | 5,790 | 5,890 | 159,400 | 5,890 |
| 2019-06-27 | 5,550 | 6,000 | 5,550 | 5,950 | 252,500 | 5,950 |
| 2019-06-26 | 5,340 | 5,540 | 5,340 | 5,460 | 82,000 | 5,460 |
| 2019-06-25 | 5,390 | 5,460 | 5,320 | 5,370 | 84,500 | 5,370 |
| 2019-06-24 | 5,380 | 5,390 | 5,250 | 5,310 | 102,400 | 5,310 |
| 2019-06-21 | 5,310 | 5,470 | 5,280 | 5,450 | 159,000 | 5,450 |
| 2019-06-20 | 5,350 | 5,400 | 5,190 | 5,290 | 117,700 | 5,290 |
| 2019-06-19 | 5,170 | 5,390 | 5,160 | 5,370 | 237,600 | 5,370 |
| 2019-06-18 | 4,935 | 5,040 | 4,865 | 4,965 | 88,100 | 4,965 |
| 2019-06-17 | 5,130 | 5,130 | 4,885 | 4,900 | 147,400 | 4,900 |
| 2019-06-14 | 5,200 | 5,250 | 5,170 | 5,200 | 71,600 | 5,200 |
| 2019-06-13 | 5,200 | 5,250 | 5,080 | 5,150 | 79,700 | 5,150 |
| 2019-06-12 | 5,320 | 5,410 | 5,240 | 5,240 | 74,800 | 5,240 |
| 2019-06-11 | 5,310 | 5,350 | 5,280 | 5,280 | 58,700 | 5,280 |
| 2019-06-10 | 5,300 | 5,350 | 5,190 | 5,290 | 75,300 | 5,290 |
| 2019-06-07 | 5,050 | 5,160 | 5,040 | 5,100 | 59,500 | 5,100 |
| 2019-06-06 | 5,240 | 5,280 | 5,050 | 5,050 | 78,800 | 5,050 |
| 2019-06-05 | 5,170 | 5,260 | 5,110 | 5,210 | 115,000 | 5,210 |
| 2019-06-04 | 4,800 | 5,040 | 4,800 | 4,985 | 109,000 | 4,985 |
| 2019-06-03 | 4,910 | 4,915 | 4,680 | 4,695 | 96,200 | 4,695 |
| 2019-05-31 | 5,070 | 5,170 | 5,020 | 5,020 | 123,900 | 5,020 |
| 2019-05-30 | 4,815 | 5,090 | 4,815 | 5,050 | 113,400 | 5,050 |
| 2019-05-29 | 4,900 | 4,940 | 4,815 | 4,880 | 83,000 | 4,880 |
| 2019-05-28 | 4,690 | 4,950 | 4,690 | 4,930 | 129,400 | 4,930 |
| 2019-05-27 | 4,670 | 4,720 | 4,600 | 4,705 | 61,800 | 4,705 |
| 2019-05-24 | 4,515 | 4,680 | 4,480 | 4,600 | 118,400 | 4,600 |
| 2019-05-23 | 4,690 | 4,695 | 4,635 | 4,635 | 127,700 | 4,635 |
| 2019-05-22 | 4,700 | 4,830 | 4,695 | 4,750 | 97,400 | 4,750 |
| 2019-05-21 | 4,635 | 4,650 | 4,410 | 4,645 | 314,800 | 4,645 |
| 2019-05-20 | 5,010 | 5,030 | 4,780 | 4,800 | 159,900 | 4,800 |
| 2019-05-17 | 5,090 | 5,100 | 5,010 | 5,070 | 62,800 | 5,070 |
| 2019-05-16 | 5,300 | 5,300 | 4,995 | 5,030 | 129,500 | 5,030 |
| 2019-05-15 | 5,170 | 5,310 | 5,100 | 5,310 | 97,500 | 5,310 |
| 2019-05-14 | 5,000 | 5,140 | 4,980 | 5,110 | 102,700 | 5,110 |
| 2019-05-13 | 5,300 | 5,340 | 5,140 | 5,150 | 110,100 | 5,150 |
| 2019-05-10 | 5,240 | 5,520 | 5,220 | 5,380 | 173,100 | 5,380 |
| 2019-05-09 | 5,230 | 5,340 | 5,220 | 5,230 | 157,700 | 5,230 |
| 2019-05-08 | 5,270 | 5,270 | 5,040 | 5,190 | 179,200 | 5,190 |
| 2019-05-07 | 5,350 | 5,480 | 5,320 | 5,370 | 228,300 | 5,370 |
| 2019-04-26 | 6,490 | 6,550 | 5,680 | 6,010 | 339,000 | 6,010 |
| 2019-04-25 | 6,480 | 6,680 | 6,420 | 6,680 | 111,500 | 6,680 |
| 2019-04-24 | 6,560 | 6,560 | 6,410 | 6,440 | 115,300 | 6,440 |
| 2019-04-23 | 6,670 | 6,680 | 6,480 | 6,500 | 148,900 | 6,500 |
| 2019-04-22 | 6,700 | 6,790 | 6,580 | 6,670 | 123,000 | 6,670 |
| 2019-04-19 | 6,640 | 6,810 | 6,640 | 6,730 | 151,900 | 6,730 |
| 2019-04-18 | 6,510 | 6,780 | 6,500 | 6,580 | 331,600 | 6,580 |
| 2019-04-17 | 6,000 | 6,440 | 5,960 | 6,410 | 308,500 | 6,410 |
| 2019-04-16 | 5,830 | 6,020 | 5,810 | 6,000 | 122,600 | 6,000 |
| 2019-04-15 | 5,730 | 5,840 | 5,720 | 5,780 | 71,700 | 5,780 |
| 2019-04-12 | 5,590 | 5,690 | 5,540 | 5,650 | 141,600 | 5,650 |
| 2019-04-11 | 5,800 | 5,850 | 5,630 | 5,670 | 126,100 | 5,670 |
| 2019-04-10 | 5,800 | 5,870 | 5,750 | 5,790 | 127,600 | 5,790 |
| 2019-04-09 | 5,860 | 5,980 | 5,800 | 5,960 | 91,500 | 5,960 |
| 2019-04-08 | 5,880 | 6,020 | 5,840 | 5,850 | 174,600 | 5,850 |
| 2019-04-05 | 5,770 | 5,870 | 5,650 | 5,810 | 115,100 | 5,810 |
| 2019-04-04 | 5,700 | 5,860 | 5,690 | 5,770 | 222,200 | 5,770 |
| 2019-04-03 | 5,520 | 5,660 | 5,510 | 5,650 | 102,300 | 5,650 |
| 2019-04-02 | 5,500 | 5,630 | 5,430 | 5,470 | 92,000 | 5,470 |
| 2019-04-01 | 5,370 | 5,460 | 5,310 | 5,430 | 117,100 | 5,430 |
| 2019-03-29 | 5,230 | 5,250 | 5,170 | 5,220 | 106,600 | 5,220 |
| 2019-03-28 | 5,090 | 5,180 | 5,030 | 5,100 | 127,500 | 5,100 |
| 2019-03-27 | 5,040 | 5,140 | 4,980 | 5,100 | 171,000 | 5,100 |
| 2019-03-26 | 5,090 | 5,110 | 4,990 | 5,100 | 203,000 | 5,100 |
| 2019-03-25 | 5,150 | 5,150 | 5,000 | 5,070 | 200,100 | 5,070 |
| 2019-03-22 | 5,290 | 5,440 | 5,290 | 5,420 | 139,800 | 5,420 |
| 2019-03-20 | 5,300 | 5,370 | 5,240 | 5,360 | 64,200 | 5,360 |
| 2019-03-19 | 5,370 | 5,420 | 5,240 | 5,340 | 92,200 | 5,340 |
| 2019-03-18 | 5,350 | 5,460 | 5,300 | 5,380 | 105,100 | 5,380 |
| 2019-03-15 | 5,220 | 5,280 | 5,110 | 5,190 | 109,700 | 5,190 |
| 2019-03-14 | 5,360 | 5,390 | 5,220 | 5,250 | 127,600 | 5,250 |
| 2019-03-13 | 5,540 | 5,580 | 5,430 | 5,440 | 82,700 | 5,440 |
| 2019-03-12 | 5,470 | 5,580 | 5,410 | 5,470 | 100,800 | 5,470 |
| 2019-03-11 | 5,430 | 5,470 | 5,290 | 5,400 | 87,400 | 5,400 |
| 2019-03-08 | 5,660 | 5,660 | 5,350 | 5,430 | 155,200 | 5,430 |
| 2019-03-07 | 6,180 | 6,200 | 5,750 | 5,810 | 168,600 | 5,810 |
| 2019-03-06 | 6,290 | 6,340 | 6,190 | 6,210 | 66,900 | 6,210 |
| 2019-03-05 | 6,370 | 6,420 | 6,300 | 6,370 | 106,200 | 6,370 |
| 2019-03-04 | 6,280 | 6,470 | 6,270 | 6,450 | 134,000 | 6,450 |
| 2019-03-01 | 6,120 | 6,290 | 6,090 | 6,180 | 84,300 | 6,180 |
| 2019-02-28 | 6,160 | 6,200 | 6,060 | 6,070 | 53,700 | 6,070 |
| 2019-02-27 | 6,220 | 6,240 | 6,060 | 6,130 | 64,400 | 6,130 |
| 2019-02-26 | 6,320 | 6,320 | 6,120 | 6,270 | 71,700 | 6,270 |
| 2019-02-25 | 6,140 | 6,370 | 6,120 | 6,340 | 83,800 | 6,340 |
| 2019-02-22 | 6,180 | 6,180 | 6,050 | 6,060 | 41,500 | 6,060 |
| 2019-02-21 | 6,300 | 6,310 | 6,120 | 6,210 | 54,600 | 6,210 |
| 2019-02-20 | 6,350 | 6,390 | 6,270 | 6,320 | 33,500 | 6,320 |
| 2019-02-19 | 6,370 | 6,410 | 6,270 | 6,360 | 42,200 | 6,360 |
| 2019-02-18 | 6,340 | 6,440 | 6,310 | 6,420 | 44,000 | 6,420 |
| 2019-02-15 | 6,080 | 6,300 | 6,070 | 6,240 | 76,700 | 6,240 |
| 2019-02-14 | 6,080 | 6,190 | 6,060 | 6,130 | 68,200 | 6,130 |
| 2019-02-13 | 5,970 | 6,140 | 5,890 | 6,100 | 150,600 | 6,100 |
| 2019-02-12 | 5,630 | 5,930 | 5,510 | 5,910 | 126,500 | 5,910 |
| 2019-02-08 | 5,830 | 5,860 | 5,680 | 5,700 | 70,000 | 5,700 |
| 2019-02-07 | 5,870 | 6,060 | 5,800 | 5,930 | 163,500 | 5,930 |
| 2019-02-06 | 5,720 | 5,960 | 5,710 | 5,880 | 128,700 | 5,880 |
| 2019-02-05 | 5,740 | 5,820 | 5,640 | 5,800 | 189,700 | 5,800 |
| 2019-02-04 | 5,930 | 5,990 | 5,820 | 5,840 | 123,700 | 5,840 |
| 2019-02-01 | 6,000 | 6,080 | 5,650 | 6,030 | 329,800 | 6,030 |
| 2019-01-31 | 6,190 | 6,490 | 6,160 | 6,360 | 110,700 | 6,360 |
| 2019-01-30 | 6,100 | 6,210 | 6,020 | 6,060 | 97,000 | 6,060 |
| 2019-01-29 | 6,300 | 6,310 | 5,950 | 6,090 | 111,200 | 6,090 |
| 2019-01-28 | 6,440 | 6,550 | 6,360 | 6,440 | 53,800 | 6,440 |
| 2019-01-25 | 6,180 | 6,580 | 6,180 | 6,430 | 93,800 | 6,430 |
| 2019-01-24 | 6,060 | 6,170 | 6,060 | 6,170 | 17,900 | 6,170 |
| 2019-01-23 | 5,980 | 6,130 | 5,880 | 6,060 | 39,900 | 6,060 |
| 2019-01-22 | 6,270 | 6,270 | 6,040 | 6,050 | 30,400 | 6,050 |
| 2019-01-21 | 6,050 | 6,270 | 6,030 | 6,180 | 75,600 | 6,180 |
| 2019-01-18 | 5,870 | 6,030 | 5,820 | 5,970 | 31,400 | 5,970 |
| 2019-01-17 | 5,950 | 6,020 | 5,860 | 5,900 | 46,900 | 5,900 |
| 2019-01-16 | 6,220 | 6,260 | 5,910 | 5,910 | 63,300 | 5,910 |
| 2019-01-15 | 6,010 | 6,190 | 5,850 | 6,140 | 88,400 | 6,140 |
| 2019-01-11 | 5,700 | 6,020 | 5,670 | 5,910 | 89,200 | 5,910 |
| 2019-01-10 | 5,700 | 5,720 | 5,560 | 5,640 | 37,300 | 5,640 |
| 2019-01-09 | 5,760 | 5,800 | 5,660 | 5,720 | 52,800 | 5,720 |
| 2019-01-08 | 5,570 | 5,900 | 5,500 | 5,760 | 100,200 | 5,760 |
| 2019-01-07 | 5,380 | 5,610 | 5,360 | 5,530 | 71,300 | 5,530 |
| 2019-01-04 | 5,330 | 5,370 | 5,070 | 5,220 | 85,200 | 5,220 |
分割・併合履歴 ： [1996-09-25]1株→1.5株 [1996-03-26]1株→1.4株
