6030 (株)アドベンチャー 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 | 4,880 | 5,080 | 4,860 | 4,870 | 71,000 | 4,870 |
| 2019-12-27 | 4,875 | 5,100 | 4,850 | 4,870 | 125,700 | 4,870 |
| 2019-12-26 | 4,555 | 4,885 | 4,555 | 4,870 | 148,800 | 4,870 |
| 2019-12-25 | 4,535 | 4,630 | 4,450 | 4,555 | 55,300 | 4,555 |
| 2019-12-24 | 4,555 | 4,685 | 4,465 | 4,555 | 97,200 | 4,555 |
| 2019-12-23 | 4,270 | 4,615 | 4,265 | 4,545 | 210,100 | 4,545 |
| 2019-12-20 | 4,145 | 4,265 | 4,100 | 4,220 | 80,200 | 4,220 |
| 2019-12-19 | 3,870 | 4,330 | 3,870 | 4,155 | 282,700 | 4,155 |
| 2019-12-18 | 3,790 | 3,870 | 3,715 | 3,850 | 62,300 | 3,850 |
| 2019-12-17 | 3,700 | 3,845 | 3,655 | 3,820 | 56,800 | 3,820 |
| 2019-12-16 | 3,640 | 3,720 | 3,620 | 3,645 | 32,600 | 3,645 |
| 2019-12-13 | 3,680 | 3,735 | 3,620 | 3,645 | 37,200 | 3,645 |
| 2019-12-12 | 3,710 | 3,775 | 3,640 | 3,675 | 27,800 | 3,675 |
| 2019-12-11 | 3,715 | 3,730 | 3,615 | 3,690 | 43,000 | 3,690 |
| 2019-12-10 | 3,600 | 3,745 | 3,565 | 3,745 | 57,500 | 3,745 |
| 2019-12-09 | 3,525 | 3,635 | 3,485 | 3,525 | 37,400 | 3,525 |
| 2019-12-06 | 3,620 | 3,695 | 3,585 | 3,595 | 25,300 | 3,595 |
| 2019-12-05 | 3,680 | 3,730 | 3,620 | 3,650 | 40,700 | 3,650 |
| 2019-12-04 | 3,630 | 3,740 | 3,600 | 3,695 | 58,400 | 3,695 |
| 2019-12-03 | 3,745 | 3,745 | 3,610 | 3,635 | 43,600 | 3,635 |
| 2019-12-02 | 3,700 | 3,775 | 3,620 | 3,735 | 70,300 | 3,735 |
| 2019-11-29 | 3,875 | 3,925 | 3,670 | 3,720 | 110,200 | 3,720 |
| 2019-11-28 | 3,890 | 4,000 | 3,850 | 3,900 | 122,000 | 3,900 |
| 2019-11-27 | 3,860 | 3,985 | 3,730 | 3,880 | 171,500 | 3,880 |
| 2019-11-26 | 3,560 | 3,855 | 3,540 | 3,825 | 156,200 | 3,825 |
| 2019-11-25 | 3,600 | 3,625 | 3,515 | 3,525 | 90,400 | 3,525 |
| 2019-11-22 | 3,600 | 3,605 | 3,505 | 3,565 | 56,500 | 3,565 |
| 2019-11-21 | 3,550 | 3,625 | 3,410 | 3,555 | 120,400 | 3,555 |
| 2019-11-20 | 3,510 | 3,630 | 3,480 | 3,570 | 167,500 | 3,570 |
| 2019-11-19 | 3,665 | 3,670 | 3,345 | 3,595 | 218,900 | 3,595 |
| 2019-11-18 | 3,100 | 3,630 | 3,085 | 3,565 | 426,900 | 3,565 |
| 2019-11-15 | 2,678 | 3,035 | 2,628 | 3,035 | 261,700 | 3,035 |
| 2019-11-14 | 2,455 | 2,599 | 2,455 | 2,531 | 64,600 | 2,531 |
| 2019-11-13 | 2,590 | 2,590 | 2,464 | 2,476 | 97,200 | 2,476 |
| 2019-11-12 | 2,600 | 2,626 | 2,562 | 2,590 | 39,700 | 2,590 |
| 2019-11-11 | 2,679 | 2,687 | 2,546 | 2,624 | 63,500 | 2,624 |
| 2019-11-08 | 2,751 | 2,818 | 2,624 | 2,629 | 64,000 | 2,629 |
| 2019-11-07 | 2,753 | 2,801 | 2,725 | 2,766 | 20,700 | 2,766 |
| 2019-11-06 | 2,790 | 2,846 | 2,767 | 2,775 | 16,800 | 2,775 |
| 2019-11-05 | 2,897 | 2,924 | 2,791 | 2,811 | 30,700 | 2,811 |
| 2019-11-01 | 2,822 | 2,897 | 2,780 | 2,897 | 34,700 | 2,897 |
| 2019-10-31 | 2,887 | 2,887 | 2,767 | 2,780 | 19,700 | 2,780 |
| 2019-10-30 | 2,758 | 2,860 | 2,758 | 2,805 | 23,700 | 2,805 |
| 2019-10-29 | 2,788 | 2,823 | 2,758 | 2,758 | 28,900 | 2,758 |
| 2019-10-28 | 2,815 | 2,850 | 2,788 | 2,788 | 17,000 | 2,788 |
| 2019-10-25 | 2,810 | 2,832 | 2,776 | 2,814 | 22,900 | 2,814 |
| 2019-10-24 | 2,812 | 2,870 | 2,812 | 2,835 | 14,700 | 2,835 |
| 2019-10-23 | 2,890 | 2,901 | 2,798 | 2,841 | 31,700 | 2,841 |
| 2019-10-21 | 2,864 | 2,942 | 2,864 | 2,901 | 9,600 | 2,901 |
| 2019-10-18 | 2,892 | 2,947 | 2,847 | 2,896 | 35,200 | 2,896 |
| 2019-10-17 | 2,955 | 2,998 | 2,881 | 2,914 | 33,600 | 2,914 |
| 2019-10-16 | 3,080 | 3,110 | 2,934 | 2,938 | 31,900 | 2,938 |
| 2019-10-15 | 2,992 | 3,085 | 2,992 | 3,050 | 18,300 | 3,050 |
| 2019-10-11 | 2,981 | 3,050 | 2,980 | 2,981 | 22,100 | 2,981 |
| 2019-10-10 | 3,220 | 3,220 | 2,993 | 3,020 | 37,400 | 3,020 |
| 2019-10-09 | 3,085 | 3,150 | 3,045 | 3,100 | 32,800 | 3,100 |
| 2019-10-08 | 3,145 | 3,155 | 3,060 | 3,155 | 44,000 | 3,155 |
| 2019-10-07 | 3,170 | 3,175 | 3,060 | 3,075 | 25,700 | 3,075 |
| 2019-10-04 | 3,300 | 3,300 | 3,095 | 3,155 | 62,600 | 3,155 |
| 2019-10-03 | 3,100 | 3,180 | 2,990 | 3,160 | 85,000 | 3,160 |
| 2019-10-02 | 3,200 | 3,220 | 3,015 | 3,120 | 131,700 | 3,120 |
| 2019-10-01 | 3,005 | 3,290 | 2,967 | 3,215 | 175,000 | 3,215 |
| 2019-09-30 | 2,766 | 3,120 | 2,744 | 3,010 | 257,400 | 3,010 |
| 2019-09-27 | 2,642 | 2,765 | 2,625 | 2,744 | 117,100 | 2,744 |
| 2019-09-26 | 2,581 | 2,668 | 2,573 | 2,650 | 69,400 | 2,650 |
| 2019-09-25 | 2,574 | 2,578 | 2,501 | 2,570 | 35,100 | 2,570 |
| 2019-09-24 | 2,563 | 2,613 | 2,539 | 2,573 | 31,100 | 2,573 |
| 2019-09-20 | 2,417 | 2,547 | 2,417 | 2,521 | 54,000 | 2,521 |
| 2019-09-19 | 2,414 | 2,485 | 2,394 | 2,414 | 97,500 | 2,414 |
| 2019-09-18 | 2,625 | 2,625 | 2,459 | 2,464 | 84,700 | 2,464 |
| 2019-09-17 | 2,719 | 2,719 | 2,548 | 2,625 | 98,600 | 2,625 |
| 2019-09-13 | 2,803 | 2,831 | 2,678 | 2,690 | 118,100 | 2,690 |
| 2019-09-12 | 2,780 | 2,874 | 2,775 | 2,834 | 77,500 | 2,834 |
| 2019-09-11 | 2,816 | 2,839 | 2,750 | 2,780 | 98,700 | 2,780 |
| 2019-09-10 | 2,800 | 2,841 | 2,772 | 2,818 | 55,300 | 2,818 |
| 2019-09-09 | 2,750 | 2,810 | 2,730 | 2,805 | 43,200 | 2,805 |
| 2019-09-06 | 2,775 | 2,821 | 2,725 | 2,761 | 52,200 | 2,761 |
| 2019-09-05 | 2,665 | 2,823 | 2,665 | 2,775 | 90,100 | 2,775 |
| 2019-09-04 | 2,645 | 2,715 | 2,630 | 2,654 | 28,200 | 2,654 |
| 2019-09-03 | 2,630 | 2,722 | 2,630 | 2,680 | 34,800 | 2,680 |
| 2019-09-02 | 2,633 | 2,679 | 2,600 | 2,660 | 27,300 | 2,660 |
| 2019-08-30 | 2,653 | 2,788 | 2,630 | 2,655 | 76,300 | 2,655 |
| 2019-08-29 | 2,678 | 2,702 | 2,580 | 2,640 | 42,400 | 2,640 |
| 2019-08-28 | 2,681 | 2,727 | 2,597 | 2,678 | 62,600 | 2,678 |
| 2019-08-27 | 2,757 | 2,757 | 2,681 | 2,696 | 41,400 | 2,696 |
| 2019-08-26 | 2,741 | 2,768 | 2,680 | 2,707 | 76,200 | 2,707 |
| 2019-08-23 | 2,762 | 2,824 | 2,681 | 2,822 | 105,200 | 2,822 |
| 2019-08-22 | 2,725 | 3,045 | 2,720 | 2,812 | 411,500 | 2,812 |
| 2019-08-21 | 2,601 | 2,689 | 2,567 | 2,675 | 61,500 | 2,675 |
| 2019-08-20 | 2,677 | 2,774 | 2,636 | 2,651 | 162,800 | 2,651 |
| 2019-08-19 | 2,380 | 2,803 | 2,380 | 2,652 | 291,800 | 2,652 |
| 2019-08-16 | 2,502 | 2,517 | 2,384 | 2,391 | 268,800 | 2,391 |
| 2019-08-15 | 2,610 | 2,723 | 2,367 | 2,501 | 992,100 | 2,501 |
| 2019-08-14 | 3,030 | 3,030 | 3,030 | 3,030 | 7,900 | 3,030 |
| 2019-08-13 | 3,570 | 3,735 | 3,510 | 3,730 | 99,100 | 3,730 |
| 2019-08-09 | 3,635 | 3,685 | 3,520 | 3,630 | 60,200 | 3,630 |
| 2019-08-08 | 3,500 | 3,665 | 3,500 | 3,630 | 110,400 | 3,630 |
| 2019-08-07 | 3,245 | 3,475 | 3,200 | 3,440 | 67,000 | 3,440 |
| 2019-08-06 | 3,050 | 3,190 | 3,005 | 3,160 | 99,600 | 3,160 |
| 2019-08-05 | 3,345 | 3,400 | 3,235 | 3,245 | 77,100 | 3,245 |
| 2019-08-02 | 3,340 | 3,405 | 3,335 | 3,395 | 49,000 | 3,395 |
| 2019-08-01 | 3,350 | 3,425 | 3,340 | 3,405 | 34,400 | 3,405 |
| 2019-07-31 | 3,415 | 3,420 | 3,365 | 3,380 | 49,600 | 3,380 |
| 2019-07-30 | 3,445 | 3,475 | 3,410 | 3,425 | 26,100 | 3,425 |
| 2019-07-29 | 3,480 | 3,585 | 3,450 | 3,455 | 58,800 | 3,455 |
| 2019-07-26 | 3,545 | 3,550 | 3,425 | 3,465 | 39,600 | 3,465 |
| 2019-07-25 | 3,430 | 3,515 | 3,345 | 3,500 | 105,800 | 3,500 |
| 2019-07-24 | 3,480 | 3,530 | 3,455 | 3,460 | 43,100 | 3,460 |
| 2019-07-23 | 3,535 | 3,565 | 3,450 | 3,480 | 45,300 | 3,480 |
| 2019-07-22 | 3,545 | 3,575 | 3,480 | 3,495 | 28,800 | 3,495 |
| 2019-07-19 | 3,470 | 3,555 | 3,445 | 3,535 | 45,200 | 3,535 |
| 2019-07-18 | 3,520 | 3,530 | 3,430 | 3,460 | 78,800 | 3,460 |
| 2019-07-17 | 3,600 | 3,620 | 3,540 | 3,550 | 61,100 | 3,550 |
| 2019-07-16 | 3,650 | 3,670 | 3,560 | 3,600 | 85,700 | 3,600 |
| 2019-07-12 | 3,830 | 3,855 | 3,610 | 3,620 | 156,200 | 3,620 |
| 2019-07-11 | 3,970 | 3,970 | 3,810 | 3,865 | 61,700 | 3,865 |
| 2019-07-10 | 4,095 | 4,095 | 3,885 | 3,915 | 95,800 | 3,915 |
| 2019-07-09 | 3,955 | 4,115 | 3,850 | 4,085 | 108,600 | 4,085 |
| 2019-07-08 | 3,880 | 3,940 | 3,820 | 3,940 | 54,800 | 3,940 |
| 2019-07-05 | 4,070 | 4,070 | 3,830 | 3,855 | 100,600 | 3,855 |
| 2019-07-04 | 4,175 | 4,215 | 3,970 | 4,035 | 121,400 | 4,035 |
| 2019-07-03 | 3,815 | 4,110 | 3,790 | 4,105 | 219,000 | 4,105 |
| 2019-07-02 | 3,705 | 3,790 | 3,670 | 3,765 | 66,900 | 3,765 |
| 2019-07-01 | 3,705 | 3,805 | 3,640 | 3,660 | 88,600 | 3,660 |
| 2019-06-28 | 3,705 | 3,830 | 3,620 | 3,650 | 235,700 | 3,650 |
| 2019-06-27 | 3,650 | 3,820 | 3,585 | 3,705 | 83,700 | 3,705 |
| 2019-06-26 | 3,585 | 3,790 | 3,535 | 3,650 | 156,500 | 3,650 |
| 2019-06-25 | 3,795 | 3,795 | 3,580 | 3,615 | 77,500 | 3,615 |
| 2019-06-24 | 3,695 | 3,805 | 3,635 | 3,660 | 121,200 | 3,660 |
| 2019-06-21 | 3,675 | 3,820 | 3,650 | 3,680 | 140,700 | 3,680 |
| 2019-06-20 | 3,500 | 3,715 | 3,440 | 3,645 | 178,800 | 3,645 |
| 2019-06-19 | 3,495 | 3,600 | 3,450 | 3,460 | 81,500 | 3,460 |
| 2019-06-18 | 3,530 | 3,545 | 3,410 | 3,420 | 84,000 | 3,420 |
| 2019-06-17 | 3,645 | 3,795 | 3,525 | 3,535 | 87,400 | 3,535 |
| 2019-06-14 | 3,525 | 3,690 | 3,510 | 3,645 | 79,800 | 3,645 |
| 2019-06-13 | 3,670 | 3,710 | 3,510 | 3,525 | 152,100 | 3,525 |
| 2019-06-12 | 3,820 | 3,820 | 3,615 | 3,670 | 231,900 | 3,670 |
| 2019-06-11 | 3,880 | 3,915 | 3,820 | 3,825 | 39,500 | 3,825 |
| 2019-06-10 | 3,975 | 4,030 | 3,850 | 3,880 | 43,600 | 3,880 |
| 2019-06-07 | 3,915 | 3,950 | 3,870 | 3,915 | 22,500 | 3,915 |
| 2019-06-06 | 3,900 | 4,015 | 3,840 | 3,885 | 43,800 | 3,885 |
| 2019-06-05 | 4,015 | 4,040 | 3,855 | 3,900 | 66,200 | 3,900 |
| 2019-06-04 | 4,215 | 4,265 | 3,930 | 3,935 | 96,700 | 3,935 |
| 2019-06-03 | 4,240 | 4,355 | 4,120 | 4,200 | 58,700 | 4,200 |
| 2019-05-31 | 4,040 | 4,350 | 4,030 | 4,240 | 80,300 | 4,240 |
| 2019-05-30 | 4,200 | 4,200 | 3,995 | 4,040 | 92,600 | 4,040 |
| 2019-05-29 | 4,310 | 4,355 | 4,170 | 4,200 | 56,200 | 4,200 |
| 2019-05-28 | 4,400 | 4,455 | 4,245 | 4,340 | 81,100 | 4,340 |
| 2019-05-27 | 4,255 | 4,395 | 4,155 | 4,335 | 66,900 | 4,335 |
| 2019-05-24 | 4,290 | 4,400 | 4,200 | 4,255 | 68,900 | 4,255 |
| 2019-05-23 | 4,550 | 4,560 | 4,360 | 4,420 | 68,900 | 4,420 |
| 2019-05-22 | 4,645 | 4,780 | 4,535 | 4,600 | 88,600 | 4,600 |
| 2019-05-21 | 4,910 | 4,965 | 4,505 | 4,625 | 255,600 | 4,625 |
| 2019-05-20 | 5,500 | 5,570 | 5,010 | 5,010 | 166,500 | 5,010 |
| 2019-05-17 | 5,360 | 5,760 | 5,300 | 5,450 | 269,400 | 5,450 |
| 2019-05-16 | 4,905 | 5,340 | 4,760 | 5,260 | 425,200 | 5,260 |
| 2019-05-15 | 4,645 | 4,645 | 4,430 | 4,645 | 131,400 | 4,645 |
| 2019-05-14 | 3,765 | 4,035 | 3,700 | 3,945 | 130,100 | 3,945 |
| 2019-05-13 | 4,170 | 4,200 | 4,030 | 4,040 | 35,600 | 4,040 |
| 2019-05-10 | 4,100 | 4,310 | 4,060 | 4,220 | 50,000 | 4,220 |
| 2019-05-09 | 4,435 | 4,440 | 4,110 | 4,130 | 83,900 | 4,130 |
| 2019-05-08 | 4,530 | 4,550 | 4,410 | 4,435 | 27,600 | 4,435 |
| 2019-05-07 | 4,495 | 4,615 | 4,475 | 4,530 | 40,600 | 4,530 |
| 2019-04-26 | 4,635 | 4,635 | 4,460 | 4,525 | 22,500 | 4,525 |
| 2019-04-25 | 4,565 | 4,690 | 4,550 | 4,595 | 28,200 | 4,595 |
| 2019-04-24 | 4,515 | 4,730 | 4,515 | 4,580 | 45,600 | 4,580 |
| 2019-04-23 | 4,405 | 4,605 | 4,405 | 4,515 | 62,600 | 4,515 |
| 2019-04-22 | 4,550 | 4,565 | 4,390 | 4,405 | 57,500 | 4,405 |
| 2019-04-19 | 4,575 | 4,620 | 4,385 | 4,570 | 89,000 | 4,570 |
| 2019-04-18 | 4,715 | 4,795 | 4,570 | 4,575 | 32,200 | 4,575 |
| 2019-04-17 | 4,655 | 4,765 | 4,595 | 4,765 | 39,400 | 4,765 |
| 2019-04-16 | 4,795 | 4,920 | 4,655 | 4,655 | 71,800 | 4,655 |
| 2019-04-15 | 4,710 | 4,810 | 4,535 | 4,790 | 159,300 | 4,790 |
| 2019-04-12 | 4,800 | 4,845 | 4,730 | 4,740 | 28,600 | 4,740 |
| 2019-04-11 | 4,850 | 4,920 | 4,735 | 4,815 | 39,500 | 4,815 |
| 2019-04-10 | 4,775 | 4,800 | 4,705 | 4,765 | 32,400 | 4,765 |
| 2019-04-09 | 4,800 | 4,850 | 4,745 | 4,825 | 75,300 | 4,825 |
| 2019-04-08 | 4,800 | 4,900 | 4,730 | 4,805 | 59,900 | 4,805 |
| 2019-04-05 | 5,170 | 5,200 | 4,625 | 4,805 | 173,800 | 4,805 |
| 2019-04-04 | 5,190 | 5,270 | 5,100 | 5,120 | 31,900 | 5,120 |
| 2019-04-03 | 5,170 | 5,200 | 5,030 | 5,150 | 36,200 | 5,150 |
| 2019-04-02 | 5,250 | 5,430 | 5,140 | 5,150 | 65,400 | 5,150 |
| 2019-04-01 | 5,420 | 5,480 | 5,130 | 5,190 | 74,200 | 5,190 |
| 2019-03-29 | 5,220 | 5,370 | 5,220 | 5,330 | 26,500 | 5,330 |
| 2019-03-28 | 5,320 | 5,330 | 5,140 | 5,160 | 29,100 | 5,160 |
| 2019-03-27 | 5,130 | 5,340 | 5,110 | 5,320 | 49,100 | 5,320 |
| 2019-03-26 | 5,080 | 5,230 | 5,080 | 5,120 | 21,100 | 5,120 |
| 2019-03-25 | 4,975 | 5,130 | 4,970 | 5,060 | 32,800 | 5,060 |
| 2019-03-22 | 5,170 | 5,220 | 5,050 | 5,170 | 65,600 | 5,170 |
| 2019-03-20 | 5,260 | 5,260 | 5,170 | 5,170 | 21,100 | 5,170 |
| 2019-03-19 | 5,440 | 5,480 | 5,210 | 5,260 | 50,800 | 5,260 |
| 2019-03-18 | 5,330 | 5,530 | 5,330 | 5,440 | 74,200 | 5,440 |
| 2019-03-15 | 5,300 | 5,450 | 5,260 | 5,290 | 52,100 | 5,290 |
| 2019-03-14 | 5,270 | 5,490 | 5,240 | 5,310 | 90,400 | 5,310 |
| 2019-03-13 | 5,030 | 5,110 | 4,985 | 5,110 | 27,900 | 5,110 |
| 2019-03-12 | 5,150 | 5,270 | 5,080 | 5,110 | 36,700 | 5,110 |
| 2019-03-11 | 5,040 | 5,200 | 4,825 | 5,090 | 79,900 | 5,090 |
| 2019-03-08 | 5,130 | 5,130 | 4,995 | 5,010 | 78,800 | 5,010 |
| 2019-03-07 | 5,210 | 5,240 | 5,130 | 5,230 | 22,000 | 5,230 |
| 2019-03-06 | 5,210 | 5,330 | 5,120 | 5,220 | 61,900 | 5,220 |
| 2019-03-05 | 5,320 | 5,320 | 5,150 | 5,240 | 87,100 | 5,240 |
| 2019-03-04 | 5,530 | 5,540 | 5,280 | 5,420 | 77,600 | 5,420 |
| 2019-03-01 | 5,490 | 5,640 | 5,430 | 5,500 | 60,400 | 5,500 |
| 2019-02-28 | 5,690 | 5,690 | 5,440 | 5,440 | 67,900 | 5,440 |
| 2019-02-27 | 5,670 | 5,800 | 5,610 | 5,690 | 44,600 | 5,690 |
| 2019-02-26 | 5,770 | 5,820 | 5,540 | 5,730 | 71,500 | 5,730 |
| 2019-02-25 | 5,890 | 5,930 | 5,600 | 5,790 | 99,900 | 5,790 |
| 2019-02-22 | 6,020 | 6,140 | 5,850 | 5,890 | 91,600 | 5,890 |
| 2019-02-21 | 6,140 | 6,490 | 6,040 | 6,060 | 285,400 | 6,060 |
| 2019-02-20 | 5,440 | 5,980 | 5,440 | 5,940 | 199,200 | 5,940 |
| 2019-02-19 | 5,380 | 5,770 | 5,230 | 5,420 | 219,400 | 5,420 |
| 2019-02-18 | 5,250 | 5,320 | 4,955 | 5,260 | 256,600 | 5,260 |
| 2019-02-15 | 6,070 | 6,080 | 5,170 | 5,170 | 349,400 | 5,170 |
| 2019-02-14 | 6,500 | 6,560 | 6,170 | 6,170 | 179,000 | 6,170 |
| 2019-02-13 | 7,480 | 7,820 | 7,300 | 7,670 | 154,800 | 7,670 |
| 2019-02-12 | 6,940 | 7,430 | 6,940 | 7,300 | 105,700 | 7,300 |
| 2019-02-08 | 6,910 | 6,980 | 6,760 | 6,800 | 67,100 | 6,800 |
| 2019-02-07 | 7,250 | 7,260 | 6,930 | 7,060 | 66,800 | 7,060 |
| 2019-02-06 | 7,310 | 7,440 | 6,980 | 7,210 | 88,400 | 7,210 |
| 2019-02-05 | 7,310 | 7,610 | 7,180 | 7,280 | 104,500 | 7,280 |
| 2019-02-04 | 6,820 | 7,300 | 6,820 | 7,210 | 85,600 | 7,210 |
| 2019-02-01 | 6,860 | 7,040 | 6,760 | 6,820 | 60,300 | 6,820 |
| 2019-01-31 | 6,710 | 6,940 | 6,690 | 6,860 | 54,300 | 6,860 |
| 2019-01-30 | 7,100 | 7,110 | 6,600 | 6,650 | 155,300 | 6,650 |
| 2019-01-29 | 6,890 | 7,240 | 6,770 | 7,190 | 87,500 | 7,190 |
| 2019-01-28 | 6,910 | 6,980 | 6,780 | 6,890 | 43,000 | 6,890 |
| 2019-01-25 | 6,820 | 6,910 | 6,750 | 6,820 | 43,800 | 6,820 |
| 2019-01-24 | 6,770 | 7,090 | 6,740 | 6,820 | 99,700 | 6,820 |
| 2019-01-23 | 6,690 | 6,780 | 6,570 | 6,600 | 42,600 | 6,600 |
| 2019-01-22 | 6,540 | 6,840 | 6,440 | 6,790 | 65,100 | 6,790 |
| 2019-01-21 | 6,930 | 6,950 | 6,530 | 6,550 | 88,700 | 6,550 |
| 2019-01-18 | 6,890 | 7,010 | 6,740 | 6,790 | 85,200 | 6,790 |
| 2019-01-17 | 7,200 | 7,430 | 6,670 | 6,790 | 210,200 | 6,790 |
| 2019-01-16 | 6,630 | 7,020 | 6,450 | 6,930 | 122,500 | 6,930 |
| 2019-01-15 | 6,400 | 6,660 | 6,320 | 6,500 | 84,500 | 6,500 |
| 2019-01-11 | 6,300 | 6,460 | 6,270 | 6,350 | 46,900 | 6,350 |
| 2019-01-10 | 6,220 | 6,480 | 6,220 | 6,310 | 53,700 | 6,310 |
| 2019-01-09 | 6,850 | 6,850 | 6,320 | 6,340 | 131,400 | 6,340 |
| 2019-01-08 | 6,360 | 6,880 | 6,310 | 6,770 | 164,700 | 6,770 |
| 2019-01-07 | 6,500 | 6,500 | 6,000 | 6,220 | 174,000 | 6,220 |
| 2019-01-04 | 6,580 | 6,580 | 6,060 | 6,190 | 114,600 | 6,190 |
分割・併合履歴 ： [2018-06-27]1株→3株
