5352 黒崎播磨(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 | 6,470 | 6,470 | 6,420 | 6,420 | 3,800 | 1,605 |
| 2019-12-27 | 6,480 | 6,520 | 6,440 | 6,510 | 5,900 | 1,627.50 |
| 2019-12-26 | 6,400 | 6,490 | 6,380 | 6,480 | 15,800 | 1,620 |
| 2019-12-25 | 6,540 | 6,550 | 6,410 | 6,410 | 11,600 | 1,602.50 |
| 2019-12-24 | 6,530 | 6,630 | 6,500 | 6,540 | 15,500 | 1,635 |
| 2019-12-23 | 6,620 | 6,620 | 6,530 | 6,530 | 11,900 | 1,632.50 |
| 2019-12-20 | 6,590 | 6,630 | 6,570 | 6,600 | 30,100 | 1,650 |
| 2019-12-19 | 6,480 | 6,620 | 6,450 | 6,590 | 34,300 | 1,647.50 |
| 2019-12-18 | 6,460 | 6,500 | 6,330 | 6,480 | 36,000 | 1,620 |
| 2019-12-17 | 6,490 | 6,630 | 6,490 | 6,630 | 28,500 | 1,657.50 |
| 2019-12-16 | 6,550 | 6,560 | 6,470 | 6,470 | 20,000 | 1,617.50 |
| 2019-12-13 | 6,580 | 6,620 | 6,400 | 6,600 | 53,000 | 1,650 |
| 2019-12-12 | 6,430 | 6,440 | 6,370 | 6,410 | 13,100 | 1,602.50 |
| 2019-12-11 | 6,490 | 6,530 | 6,370 | 6,380 | 15,100 | 1,595 |
| 2019-12-10 | 6,530 | 6,580 | 6,490 | 6,490 | 24,700 | 1,622.50 |
| 2019-12-09 | 6,530 | 6,590 | 6,480 | 6,510 | 24,300 | 1,627.50 |
| 2019-12-06 | 6,150 | 6,580 | 6,140 | 6,510 | 95,200 | 1,627.50 |
| 2019-12-05 | 5,960 | 6,160 | 5,930 | 6,140 | 69,800 | 1,535 |
| 2019-12-04 | 5,800 | 5,910 | 5,750 | 5,910 | 31,200 | 1,477.50 |
| 2019-12-03 | 5,810 | 5,860 | 5,760 | 5,800 | 19,100 | 1,450 |
| 2019-12-02 | 5,740 | 5,840 | 5,730 | 5,820 | 23,500 | 1,455 |
| 2019-11-29 | 5,680 | 5,730 | 5,630 | 5,730 | 34,700 | 1,432.50 |
| 2019-11-28 | 5,810 | 5,810 | 5,660 | 5,680 | 38,700 | 1,420 |
| 2019-11-27 | 5,890 | 5,890 | 5,780 | 5,800 | 26,600 | 1,450 |
| 2019-11-26 | 5,940 | 5,940 | 5,800 | 5,840 | 44,500 | 1,460 |
| 2019-11-25 | 5,960 | 6,020 | 5,880 | 5,900 | 35,500 | 1,475 |
| 2019-11-22 | 5,940 | 5,980 | 5,880 | 5,880 | 13,300 | 1,470 |
| 2019-11-21 | 5,920 | 5,970 | 5,840 | 5,930 | 18,200 | 1,482.50 |
| 2019-11-20 | 6,010 | 6,020 | 5,870 | 5,870 | 18,400 | 1,467.50 |
| 2019-11-19 | 5,970 | 6,020 | 5,950 | 5,980 | 17,200 | 1,495 |
| 2019-11-18 | 5,940 | 5,950 | 5,880 | 5,940 | 13,100 | 1,485 |
| 2019-11-15 | 5,870 | 5,960 | 5,870 | 5,920 | 14,500 | 1,480 |
| 2019-11-14 | 5,980 | 5,980 | 5,860 | 5,870 | 18,400 | 1,467.50 |
| 2019-11-13 | 6,040 | 6,040 | 5,910 | 5,980 | 26,200 | 1,495 |
| 2019-11-12 | 6,090 | 6,100 | 6,020 | 6,040 | 18,400 | 1,510 |
| 2019-11-11 | 6,080 | 6,110 | 6,030 | 6,090 | 27,300 | 1,522.50 |
| 2019-11-08 | 6,170 | 6,200 | 6,060 | 6,080 | 27,000 | 1,520 |
| 2019-11-07 | 6,170 | 6,180 | 6,130 | 6,160 | 14,400 | 1,540 |
| 2019-11-06 | 6,100 | 6,240 | 6,070 | 6,210 | 48,800 | 1,552.50 |
| 2019-11-05 | 5,940 | 6,080 | 5,940 | 6,060 | 57,000 | 1,515 |
| 2019-11-01 | 5,760 | 5,870 | 5,750 | 5,840 | 27,000 | 1,460 |
| 2019-10-31 | 5,770 | 5,880 | 5,760 | 5,820 | 47,700 | 1,455 |
| 2019-10-30 | 5,800 | 5,870 | 5,730 | 5,860 | 48,400 | 1,465 |
| 2019-10-29 | 5,840 | 5,920 | 5,810 | 5,850 | 54,000 | 1,462.50 |
| 2019-10-28 | 5,840 | 5,890 | 5,800 | 5,870 | 56,900 | 1,467.50 |
| 2019-10-25 | 6,000 | 6,000 | 5,920 | 5,940 | 16,400 | 1,485 |
| 2019-10-24 | 6,020 | 6,030 | 5,910 | 6,000 | 29,900 | 1,500 |
| 2019-10-23 | 6,010 | 6,020 | 5,970 | 6,010 | 21,900 | 1,502.50 |
| 2019-10-21 | 5,960 | 6,010 | 5,930 | 6,000 | 19,400 | 1,500 |
| 2019-10-18 | 5,950 | 6,000 | 5,880 | 5,920 | 25,600 | 1,480 |
| 2019-10-17 | 5,950 | 6,070 | 5,910 | 5,930 | 49,300 | 1,482.50 |
| 2019-10-16 | 5,960 | 5,990 | 5,880 | 5,900 | 26,300 | 1,475 |
| 2019-10-15 | 5,940 | 6,000 | 5,900 | 5,900 | 25,000 | 1,475 |
| 2019-10-11 | 5,880 | 5,880 | 5,780 | 5,860 | 21,700 | 1,465 |
| 2019-10-10 | 5,900 | 5,900 | 5,800 | 5,850 | 24,300 | 1,462.50 |
| 2019-10-09 | 5,730 | 5,900 | 5,700 | 5,900 | 49,700 | 1,475 |
| 2019-10-08 | 5,600 | 5,770 | 5,590 | 5,730 | 49,100 | 1,432.50 |
| 2019-10-07 | 5,540 | 5,600 | 5,520 | 5,550 | 16,900 | 1,387.50 |
| 2019-10-04 | 5,550 | 5,560 | 5,490 | 5,540 | 10,000 | 1,385 |
| 2019-10-03 | 5,550 | 5,550 | 5,510 | 5,550 | 19,100 | 1,387.50 |
| 2019-10-02 | 5,700 | 5,700 | 5,610 | 5,650 | 10,900 | 1,412.50 |
| 2019-10-01 | 5,740 | 5,760 | 5,690 | 5,720 | 20,700 | 1,430 |
| 2019-09-30 | 5,600 | 5,670 | 5,520 | 5,650 | 30,000 | 1,412.50 |
| 2019-09-27 | 5,650 | 5,690 | 5,580 | 5,610 | 23,400 | 1,402.50 |
| 2019-09-26 | 5,790 | 5,820 | 5,720 | 5,750 | 31,400 | 1,437.50 |
| 2019-09-25 | 5,740 | 5,770 | 5,650 | 5,730 | 27,300 | 1,432.50 |
| 2019-09-24 | 5,670 | 5,730 | 5,670 | 5,700 | 19,600 | 1,425 |
| 2019-09-20 | 5,600 | 5,660 | 5,560 | 5,660 | 21,700 | 1,415 |
| 2019-09-19 | 5,510 | 5,650 | 5,510 | 5,600 | 33,200 | 1,400 |
| 2019-09-18 | 5,610 | 5,630 | 5,480 | 5,510 | 63,000 | 1,377.50 |
| 2019-09-17 | 5,650 | 5,680 | 5,620 | 5,660 | 26,000 | 1,415 |
| 2019-09-13 | 5,730 | 5,760 | 5,660 | 5,700 | 27,300 | 1,425 |
| 2019-09-12 | 5,750 | 5,770 | 5,710 | 5,730 | 26,000 | 1,432.50 |
| 2019-09-11 | 5,640 | 5,720 | 5,640 | 5,680 | 18,000 | 1,420 |
| 2019-09-10 | 5,580 | 5,680 | 5,580 | 5,610 | 21,300 | 1,402.50 |
| 2019-09-09 | 5,460 | 5,560 | 5,400 | 5,530 | 26,200 | 1,382.50 |
| 2019-09-06 | 5,510 | 5,550 | 5,470 | 5,480 | 24,500 | 1,370 |
| 2019-09-05 | 5,380 | 5,530 | 5,360 | 5,450 | 37,400 | 1,362.50 |
| 2019-09-04 | 5,360 | 5,360 | 5,230 | 5,340 | 31,500 | 1,335 |
| 2019-09-03 | 5,170 | 5,350 | 5,160 | 5,300 | 39,700 | 1,325 |
| 2019-09-02 | 5,130 | 5,190 | 5,130 | 5,170 | 15,900 | 1,292.50 |
| 2019-08-30 | 5,080 | 5,170 | 5,070 | 5,160 | 30,700 | 1,290 |
| 2019-08-29 | 5,100 | 5,100 | 5,000 | 5,030 | 20,200 | 1,257.50 |
| 2019-08-28 | 5,090 | 5,090 | 5,020 | 5,060 | 26,200 | 1,265 |
| 2019-08-27 | 4,975 | 5,150 | 4,975 | 5,100 | 48,500 | 1,275 |
| 2019-08-26 | 5,010 | 5,050 | 4,945 | 4,960 | 38,900 | 1,240 |
| 2019-08-23 | 5,120 | 5,160 | 5,100 | 5,120 | 32,300 | 1,280 |
| 2019-08-22 | 5,070 | 5,100 | 5,030 | 5,080 | 24,700 | 1,270 |
| 2019-08-21 | 5,050 | 5,070 | 5,000 | 5,030 | 26,500 | 1,257.50 |
| 2019-08-20 | 5,010 | 5,110 | 5,010 | 5,090 | 28,900 | 1,272.50 |
| 2019-08-19 | 4,905 | 5,020 | 4,905 | 4,975 | 21,400 | 1,243.75 |
| 2019-08-16 | 4,930 | 4,960 | 4,885 | 4,885 | 23,400 | 1,221.25 |
| 2019-08-15 | 4,885 | 4,975 | 4,875 | 4,950 | 26,300 | 1,237.50 |
| 2019-08-14 | 5,050 | 5,070 | 4,915 | 4,975 | 60,300 | 1,243.75 |
| 2019-08-13 | 5,040 | 5,080 | 5,020 | 5,030 | 33,200 | 1,257.50 |
| 2019-08-09 | 5,140 | 5,170 | 5,060 | 5,080 | 23,400 | 1,270 |
| 2019-08-08 | 5,150 | 5,220 | 5,100 | 5,100 | 34,400 | 1,275 |
| 2019-08-07 | 5,210 | 5,250 | 5,150 | 5,150 | 52,300 | 1,287.50 |
| 2019-08-06 | 5,000 | 5,250 | 5,000 | 5,210 | 51,200 | 1,302.50 |
| 2019-08-05 | 5,470 | 5,500 | 5,240 | 5,270 | 60,600 | 1,317.50 |
| 2019-08-02 | 5,740 | 5,750 | 5,470 | 5,500 | 82,600 | 1,375 |
| 2019-08-01 | 5,720 | 5,880 | 5,650 | 5,770 | 100,900 | 1,442.50 |
| 2019-07-31 | 6,200 | 6,220 | 5,990 | 6,020 | 72,000 | 1,505 |
| 2019-07-30 | 6,260 | 6,270 | 6,160 | 6,190 | 21,700 | 1,547.50 |
| 2019-07-29 | 6,260 | 6,370 | 6,200 | 6,260 | 40,500 | 1,565 |
| 2019-07-26 | 6,190 | 6,260 | 6,170 | 6,220 | 33,200 | 1,555 |
| 2019-07-25 | 6,120 | 6,230 | 6,120 | 6,180 | 35,800 | 1,545 |
| 2019-07-24 | 6,050 | 6,110 | 5,990 | 6,100 | 32,300 | 1,525 |
| 2019-07-23 | 6,010 | 6,060 | 6,000 | 6,010 | 23,100 | 1,502.50 |
| 2019-07-22 | 6,060 | 6,120 | 6,010 | 6,010 | 24,700 | 1,502.50 |
| 2019-07-19 | 5,980 | 6,110 | 5,980 | 6,100 | 25,600 | 1,525 |
| 2019-07-18 | 6,120 | 6,130 | 5,960 | 5,970 | 50,000 | 1,492.50 |
| 2019-07-17 | 6,090 | 6,140 | 6,070 | 6,140 | 18,300 | 1,535 |
| 2019-07-16 | 6,070 | 6,130 | 6,050 | 6,120 | 24,800 | 1,530 |
| 2019-07-12 | 6,080 | 6,140 | 6,050 | 6,080 | 17,600 | 1,520 |
| 2019-07-11 | 6,070 | 6,090 | 6,020 | 6,080 | 28,000 | 1,520 |
| 2019-07-10 | 6,170 | 6,170 | 6,030 | 6,040 | 39,300 | 1,510 |
| 2019-07-09 | 6,160 | 6,160 | 6,060 | 6,100 | 41,800 | 1,525 |
| 2019-07-08 | 6,220 | 6,260 | 6,150 | 6,160 | 25,100 | 1,540 |
| 2019-07-05 | 6,200 | 6,230 | 6,170 | 6,200 | 13,000 | 1,550 |
| 2019-07-04 | 6,310 | 6,310 | 6,180 | 6,220 | 28,400 | 1,555 |
| 2019-07-03 | 6,210 | 6,340 | 6,160 | 6,260 | 29,200 | 1,565 |
| 2019-07-02 | 6,370 | 6,370 | 6,250 | 6,270 | 33,400 | 1,567.50 |
| 2019-07-01 | 6,240 | 6,370 | 6,190 | 6,360 | 55,500 | 1,590 |
| 2019-06-28 | 6,150 | 6,180 | 6,080 | 6,140 | 17,200 | 1,535 |
| 2019-06-27 | 5,980 | 6,170 | 5,970 | 6,130 | 45,100 | 1,532.50 |
| 2019-06-26 | 6,080 | 6,090 | 5,920 | 5,920 | 42,200 | 1,480 |
| 2019-06-25 | 6,020 | 6,160 | 5,990 | 6,080 | 54,000 | 1,520 |
| 2019-06-24 | 5,970 | 6,010 | 5,860 | 5,980 | 42,200 | 1,495 |
| 2019-06-21 | 6,050 | 6,100 | 5,940 | 5,970 | 44,500 | 1,492.50 |
| 2019-06-20 | 6,130 | 6,180 | 6,010 | 6,010 | 34,000 | 1,502.50 |
| 2019-06-19 | 6,000 | 6,130 | 5,990 | 6,130 | 34,000 | 1,532.50 |
| 2019-06-18 | 5,980 | 6,040 | 5,940 | 5,960 | 22,000 | 1,490 |
| 2019-06-17 | 6,040 | 6,040 | 5,910 | 5,960 | 25,400 | 1,490 |
| 2019-06-14 | 6,050 | 6,110 | 6,020 | 6,050 | 19,600 | 1,512.50 |
| 2019-06-13 | 6,070 | 6,090 | 6,010 | 6,040 | 34,800 | 1,510 |
| 2019-06-12 | 6,160 | 6,160 | 6,020 | 6,050 | 28,600 | 1,512.50 |
| 2019-06-11 | 6,070 | 6,190 | 6,030 | 6,160 | 40,900 | 1,540 |
| 2019-06-10 | 6,040 | 6,120 | 6,000 | 6,110 | 34,900 | 1,527.50 |
| 2019-06-07 | 5,970 | 6,010 | 5,920 | 5,920 | 49,800 | 1,480 |
| 2019-06-06 | 6,080 | 6,100 | 5,960 | 5,960 | 31,200 | 1,490 |
| 2019-06-05 | 6,050 | 6,070 | 5,990 | 6,070 | 31,500 | 1,517.50 |
| 2019-06-04 | 5,890 | 5,950 | 5,820 | 5,950 | 27,600 | 1,487.50 |
| 2019-06-03 | 5,970 | 5,970 | 5,770 | 5,870 | 38,300 | 1,467.50 |
| 2019-05-31 | 6,110 | 6,160 | 5,990 | 6,020 | 42,200 | 1,505 |
| 2019-05-30 | 6,120 | 6,150 | 6,060 | 6,110 | 29,900 | 1,527.50 |
| 2019-05-29 | 6,130 | 6,150 | 6,060 | 6,140 | 33,400 | 1,535 |
| 2019-05-28 | 6,140 | 6,140 | 6,070 | 6,140 | 34,300 | 1,535 |
| 2019-05-27 | 6,020 | 6,150 | 5,980 | 6,130 | 75,700 | 1,532.50 |
| 2019-05-24 | 5,940 | 6,040 | 5,910 | 5,990 | 62,900 | 1,497.50 |
| 2019-05-23 | 6,020 | 6,070 | 5,910 | 6,000 | 50,000 | 1,500 |
| 2019-05-22 | 6,050 | 6,080 | 5,990 | 6,020 | 36,100 | 1,505 |
| 2019-05-21 | 5,920 | 6,050 | 5,860 | 5,980 | 31,900 | 1,495 |
| 2019-05-20 | 5,950 | 6,020 | 5,950 | 5,950 | 25,600 | 1,487.50 |
| 2019-05-17 | 5,980 | 6,020 | 5,940 | 5,980 | 29,300 | 1,495 |
| 2019-05-16 | 5,840 | 5,950 | 5,800 | 5,910 | 36,100 | 1,477.50 |
| 2019-05-15 | 6,030 | 6,030 | 5,740 | 5,780 | 65,300 | 1,445 |
| 2019-05-14 | 5,760 | 6,100 | 5,740 | 6,080 | 81,900 | 1,520 |
| 2019-05-13 | 5,700 | 6,240 | 5,700 | 5,920 | 172,900 | 1,480 |
| 2019-05-10 | 5,560 | 5,660 | 5,420 | 5,550 | 58,300 | 1,387.50 |
| 2019-05-09 | 5,710 | 5,710 | 5,530 | 5,560 | 37,300 | 1,390 |
| 2019-05-08 | 5,740 | 5,740 | 5,670 | 5,690 | 26,400 | 1,422.50 |
| 2019-05-07 | 5,770 | 5,840 | 5,770 | 5,800 | 35,900 | 1,450 |
| 2019-04-26 | 5,830 | 5,860 | 5,740 | 5,850 | 23,200 | 1,462.50 |
| 2019-04-25 | 5,710 | 5,870 | 5,710 | 5,860 | 32,000 | 1,465 |
| 2019-04-24 | 5,820 | 5,830 | 5,710 | 5,720 | 16,000 | 1,430 |
| 2019-04-23 | 5,870 | 5,910 | 5,780 | 5,820 | 20,200 | 1,455 |
| 2019-04-22 | 5,870 | 5,890 | 5,810 | 5,890 | 19,900 | 1,472.50 |
| 2019-04-19 | 5,810 | 5,860 | 5,780 | 5,850 | 23,800 | 1,462.50 |
| 2019-04-18 | 5,970 | 5,980 | 5,750 | 5,750 | 35,200 | 1,437.50 |
| 2019-04-17 | 5,910 | 6,030 | 5,900 | 5,950 | 59,500 | 1,487.50 |
| 2019-04-16 | 5,820 | 5,930 | 5,780 | 5,900 | 55,800 | 1,475 |
| 2019-04-15 | 5,670 | 5,820 | 5,670 | 5,820 | 49,300 | 1,455 |
| 2019-04-12 | 5,650 | 5,700 | 5,620 | 5,640 | 17,600 | 1,410 |
| 2019-04-11 | 5,600 | 5,660 | 5,600 | 5,650 | 22,900 | 1,412.50 |
| 2019-04-10 | 5,620 | 5,680 | 5,570 | 5,650 | 27,600 | 1,412.50 |
| 2019-04-09 | 5,710 | 5,720 | 5,630 | 5,700 | 31,500 | 1,425 |
| 2019-04-08 | 5,840 | 5,840 | 5,740 | 5,760 | 30,200 | 1,440 |
| 2019-04-05 | 5,780 | 5,820 | 5,730 | 5,790 | 21,000 | 1,447.50 |
| 2019-04-04 | 5,810 | 5,870 | 5,750 | 5,770 | 39,900 | 1,442.50 |
| 2019-04-03 | 5,700 | 5,810 | 5,680 | 5,790 | 35,200 | 1,447.50 |
| 2019-04-02 | 5,840 | 5,870 | 5,680 | 5,680 | 37,200 | 1,420 |
| 2019-04-01 | 5,650 | 5,890 | 5,650 | 5,820 | 121,400 | 1,455 |
| 2019-03-29 | 5,570 | 5,590 | 5,460 | 5,540 | 41,700 | 1,385 |
| 2019-03-28 | 5,640 | 5,670 | 5,530 | 5,530 | 51,900 | 1,382.50 |
| 2019-03-27 | 5,730 | 5,790 | 5,660 | 5,770 | 55,100 | 1,442.50 |
| 2019-03-26 | 5,850 | 5,940 | 5,800 | 5,940 | 88,000 | 1,485 |
| 2019-03-25 | 5,740 | 5,820 | 5,710 | 5,780 | 58,000 | 1,445 |
| 2019-03-22 | 5,900 | 5,940 | 5,850 | 5,920 | 43,800 | 1,480 |
| 2019-03-20 | 5,930 | 5,940 | 5,860 | 5,880 | 32,900 | 1,470 |
| 2019-03-19 | 5,920 | 5,920 | 5,810 | 5,900 | 34,100 | 1,475 |
| 2019-03-18 | 5,780 | 5,920 | 5,770 | 5,880 | 40,900 | 1,470 |
| 2019-03-15 | 5,680 | 5,790 | 5,680 | 5,720 | 23,500 | 1,430 |
| 2019-03-14 | 5,820 | 5,860 | 5,690 | 5,690 | 40,600 | 1,422.50 |
| 2019-03-13 | 5,800 | 5,840 | 5,690 | 5,740 | 40,500 | 1,435 |
| 2019-03-12 | 5,690 | 5,840 | 5,690 | 5,820 | 42,600 | 1,455 |
| 2019-03-11 | 5,590 | 5,670 | 5,540 | 5,650 | 52,000 | 1,412.50 |
| 2019-03-08 | 5,660 | 5,660 | 5,550 | 5,580 | 64,300 | 1,395 |
| 2019-03-07 | 5,850 | 5,880 | 5,740 | 5,770 | 47,400 | 1,442.50 |
| 2019-03-06 | 5,970 | 5,970 | 5,850 | 5,900 | 38,600 | 1,475 |
| 2019-03-05 | 5,950 | 6,000 | 5,920 | 5,950 | 36,700 | 1,487.50 |
| 2019-03-04 | 5,970 | 6,000 | 5,920 | 5,990 | 22,100 | 1,497.50 |
| 2019-03-01 | 5,920 | 5,990 | 5,920 | 5,970 | 33,100 | 1,492.50 |
| 2019-02-28 | 5,970 | 5,980 | 5,910 | 5,920 | 35,700 | 1,480 |
| 2019-02-27 | 6,000 | 6,050 | 5,940 | 5,990 | 63,800 | 1,497.50 |
| 2019-02-26 | 5,980 | 6,110 | 5,920 | 5,980 | 97,500 | 1,495 |
| 2019-02-25 | 5,890 | 5,970 | 5,870 | 5,940 | 57,400 | 1,485 |
| 2019-02-22 | 5,810 | 5,860 | 5,760 | 5,840 | 45,500 | 1,460 |
| 2019-02-21 | 5,770 | 5,920 | 5,770 | 5,800 | 76,400 | 1,450 |
| 2019-02-20 | 5,810 | 5,820 | 5,690 | 5,700 | 59,500 | 1,425 |
| 2019-02-19 | 5,750 | 5,820 | 5,750 | 5,790 | 42,300 | 1,447.50 |
| 2019-02-18 | 5,710 | 5,760 | 5,650 | 5,740 | 72,000 | 1,435 |
| 2019-02-15 | 5,630 | 5,630 | 5,490 | 5,560 | 38,100 | 1,390 |
| 2019-02-14 | 5,650 | 5,760 | 5,590 | 5,610 | 71,600 | 1,402.50 |
| 2019-02-13 | 5,540 | 5,620 | 5,530 | 5,590 | 53,100 | 1,397.50 |
| 2019-02-12 | 5,390 | 5,540 | 5,350 | 5,470 | 103,500 | 1,367.50 |
| 2019-02-08 | 5,370 | 5,380 | 5,280 | 5,290 | 97,300 | 1,322.50 |
| 2019-02-07 | 5,550 | 5,560 | 5,410 | 5,440 | 108,900 | 1,360 |
| 2019-02-06 | 5,500 | 5,560 | 5,400 | 5,530 | 164,000 | 1,382.50 |
| 2019-02-05 | 5,550 | 5,610 | 5,460 | 5,480 | 116,000 | 1,370 |
| 2019-02-04 | 5,480 | 5,560 | 5,370 | 5,550 | 142,600 | 1,387.50 |
| 2019-02-01 | 5,700 | 5,710 | 5,440 | 5,480 | 197,100 | 1,370 |
| 2019-01-31 | 5,990 | 6,060 | 5,680 | 5,720 | 255,700 | 1,430 |
| 2019-01-30 | 5,790 | 5,900 | 5,720 | 5,800 | 91,200 | 1,450 |
| 2019-01-29 | 5,750 | 5,810 | 5,670 | 5,760 | 79,800 | 1,440 |
| 2019-01-28 | 5,920 | 6,010 | 5,760 | 5,800 | 88,900 | 1,450 |
| 2019-01-25 | 5,930 | 5,980 | 5,850 | 5,920 | 115,500 | 1,480 |
| 2019-01-24 | 6,050 | 6,070 | 5,850 | 6,030 | 130,500 | 1,507.50 |
| 2019-01-23 | 6,480 | 6,480 | 6,100 | 6,150 | 181,200 | 1,537.50 |
| 2019-01-22 | 6,760 | 6,760 | 6,570 | 6,600 | 32,000 | 1,650 |
| 2019-01-21 | 6,800 | 6,870 | 6,700 | 6,780 | 29,800 | 1,695 |
| 2019-01-18 | 6,620 | 6,770 | 6,510 | 6,730 | 27,500 | 1,682.50 |
| 2019-01-17 | 6,680 | 6,710 | 6,500 | 6,560 | 24,600 | 1,640 |
| 2019-01-16 | 6,770 | 6,780 | 6,610 | 6,610 | 18,600 | 1,652.50 |
| 2019-01-15 | 6,570 | 6,710 | 6,490 | 6,700 | 33,700 | 1,675 |
| 2019-01-11 | 6,590 | 6,590 | 6,450 | 6,490 | 46,800 | 1,622.50 |
| 2019-01-10 | 6,850 | 6,850 | 6,580 | 6,590 | 53,300 | 1,647.50 |
| 2019-01-09 | 7,090 | 7,090 | 6,890 | 6,920 | 41,300 | 1,730 |
| 2019-01-08 | 6,790 | 7,050 | 6,790 | 7,020 | 37,900 | 1,755 |
| 2019-01-07 | 6,590 | 6,920 | 6,570 | 6,790 | 65,900 | 1,697.50 |
| 2019-01-04 | 6,360 | 6,360 | 6,130 | 6,290 | 50,800 | 1,572.50 |
分割・併合履歴 ： [2024-03-28]1株→4株 [2017-09-27]1株→0.1株 [1987-03-27]1株→1.08株 [1986-03-27]1株→1.1株
