6103 オークマ(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 | 5,810 | 5,820 | 5,760 | 5,800 | 115,300 | 2,900 |
| 2019-12-27 | 5,860 | 5,890 | 5,820 | 5,820 | 69,100 | 2,910 |
| 2019-12-26 | 5,800 | 5,850 | 5,800 | 5,850 | 66,900 | 2,925 |
| 2019-12-25 | 5,960 | 5,960 | 5,810 | 5,830 | 123,300 | 2,915 |
| 2019-12-24 | 5,860 | 5,920 | 5,860 | 5,890 | 205,300 | 2,945 |
| 2019-12-23 | 5,910 | 5,930 | 5,820 | 5,840 | 137,300 | 2,920 |
| 2019-12-20 | 5,910 | 5,970 | 5,880 | 5,930 | 137,600 | 2,965 |
| 2019-12-19 | 5,870 | 5,920 | 5,850 | 5,920 | 109,300 | 2,960 |
| 2019-12-18 | 6,040 | 6,040 | 5,850 | 5,870 | 199,300 | 2,935 |
| 2019-12-17 | 6,130 | 6,150 | 6,040 | 6,040 | 169,100 | 3,020 |
| 2019-12-16 | 6,080 | 6,150 | 6,040 | 6,120 | 197,100 | 3,060 |
| 2019-12-13 | 6,190 | 6,220 | 6,120 | 6,140 | 444,200 | 3,070 |
| 2019-12-12 | 6,130 | 6,150 | 5,990 | 5,990 | 156,900 | 2,995 |
| 2019-12-11 | 6,040 | 6,120 | 6,020 | 6,030 | 116,000 | 3,015 |
| 2019-12-10 | 6,060 | 6,140 | 6,010 | 6,090 | 153,400 | 3,045 |
| 2019-12-09 | 6,150 | 6,160 | 6,090 | 6,120 | 113,700 | 3,060 |
| 2019-12-06 | 6,090 | 6,130 | 6,050 | 6,050 | 130,400 | 3,025 |
| 2019-12-05 | 6,000 | 6,090 | 6,000 | 6,050 | 145,100 | 3,025 |
| 2019-12-04 | 5,910 | 5,960 | 5,860 | 5,950 | 173,200 | 2,975 |
| 2019-12-03 | 6,000 | 6,030 | 5,970 | 6,010 | 191,100 | 3,005 |
| 2019-12-02 | 6,120 | 6,160 | 6,080 | 6,150 | 120,700 | 3,075 |
| 2019-11-29 | 6,160 | 6,180 | 6,040 | 6,050 | 254,300 | 3,025 |
| 2019-11-28 | 6,220 | 6,310 | 6,110 | 6,140 | 269,300 | 3,070 |
| 2019-11-27 | 6,210 | 6,260 | 6,160 | 6,240 | 167,900 | 3,120 |
| 2019-11-26 | 6,220 | 6,260 | 6,100 | 6,110 | 149,700 | 3,055 |
| 2019-11-25 | 6,140 | 6,170 | 6,090 | 6,120 | 89,800 | 3,060 |
| 2019-11-22 | 6,080 | 6,130 | 6,030 | 6,040 | 117,300 | 3,020 |
| 2019-11-21 | 6,040 | 6,060 | 5,870 | 5,990 | 193,400 | 2,995 |
| 2019-11-20 | 6,170 | 6,200 | 6,030 | 6,070 | 193,500 | 3,035 |
| 2019-11-19 | 6,240 | 6,240 | 6,110 | 6,150 | 167,400 | 3,075 |
| 2019-11-18 | 6,280 | 6,330 | 6,270 | 6,290 | 95,700 | 3,145 |
| 2019-11-15 | 6,210 | 6,310 | 6,180 | 6,290 | 156,000 | 3,145 |
| 2019-11-14 | 6,360 | 6,360 | 6,230 | 6,250 | 150,100 | 3,125 |
| 2019-11-13 | 6,430 | 6,430 | 6,310 | 6,370 | 241,600 | 3,185 |
| 2019-11-12 | 6,410 | 6,490 | 6,380 | 6,480 | 181,700 | 3,240 |
| 2019-11-11 | 6,570 | 6,590 | 6,450 | 6,460 | 211,800 | 3,230 |
| 2019-11-08 | 6,550 | 6,680 | 6,530 | 6,600 | 517,300 | 3,300 |
| 2019-11-07 | 6,420 | 6,470 | 6,410 | 6,450 | 133,500 | 3,225 |
| 2019-11-06 | 6,400 | 6,480 | 6,380 | 6,460 | 175,000 | 3,230 |
| 2019-11-05 | 6,480 | 6,560 | 6,390 | 6,400 | 260,600 | 3,200 |
| 2019-11-01 | 6,370 | 6,400 | 6,250 | 6,360 | 299,600 | 3,180 |
| 2019-10-31 | 6,320 | 6,560 | 6,320 | 6,540 | 404,700 | 3,270 |
| 2019-10-30 | 6,520 | 6,520 | 6,410 | 6,420 | 364,200 | 3,210 |
| 2019-10-29 | 6,530 | 6,640 | 6,530 | 6,590 | 227,000 | 3,295 |
| 2019-10-28 | 6,470 | 6,520 | 6,430 | 6,480 | 189,100 | 3,240 |
| 2019-10-25 | 6,360 | 6,390 | 6,310 | 6,350 | 188,400 | 3,175 |
| 2019-10-24 | 6,340 | 6,400 | 6,340 | 6,400 | 157,100 | 3,200 |
| 2019-10-23 | 6,300 | 6,370 | 6,270 | 6,350 | 203,900 | 3,175 |
| 2019-10-21 | 6,210 | 6,220 | 6,170 | 6,210 | 92,800 | 3,105 |
| 2019-10-18 | 6,170 | 6,200 | 6,150 | 6,180 | 126,600 | 3,090 |
| 2019-10-17 | 6,030 | 6,150 | 6,010 | 6,090 | 149,700 | 3,045 |
| 2019-10-16 | 6,210 | 6,260 | 6,030 | 6,060 | 272,100 | 3,030 |
| 2019-10-15 | 6,190 | 6,210 | 6,130 | 6,150 | 203,700 | 3,075 |
| 2019-10-11 | 6,000 | 6,030 | 5,910 | 6,010 | 222,200 | 3,005 |
| 2019-10-10 | 5,850 | 5,900 | 5,730 | 5,900 | 169,300 | 2,950 |
| 2019-10-09 | 5,790 | 5,870 | 5,760 | 5,850 | 162,900 | 2,925 |
| 2019-10-08 | 5,850 | 5,900 | 5,840 | 5,880 | 139,800 | 2,940 |
| 2019-10-07 | 5,810 | 5,840 | 5,740 | 5,800 | 120,900 | 2,900 |
| 2019-10-04 | 5,800 | 5,840 | 5,780 | 5,830 | 137,600 | 2,915 |
| 2019-10-03 | 5,860 | 5,860 | 5,790 | 5,850 | 268,000 | 2,925 |
| 2019-10-02 | 6,000 | 6,030 | 5,920 | 6,030 | 240,900 | 3,015 |
| 2019-10-01 | 5,920 | 6,130 | 5,910 | 6,110 | 345,000 | 3,055 |
| 2019-09-30 | 5,820 | 5,890 | 5,790 | 5,850 | 211,600 | 2,925 |
| 2019-09-27 | 5,770 | 5,840 | 5,730 | 5,820 | 237,300 | 2,910 |
| 2019-09-26 | 5,760 | 5,910 | 5,740 | 5,780 | 293,400 | 2,890 |
| 2019-09-25 | 5,640 | 5,700 | 5,560 | 5,660 | 246,200 | 2,830 |
| 2019-09-24 | 5,770 | 5,830 | 5,720 | 5,780 | 178,300 | 2,890 |
| 2019-09-20 | 5,850 | 5,850 | 5,790 | 5,800 | 160,200 | 2,900 |
| 2019-09-19 | 5,910 | 5,940 | 5,850 | 5,850 | 170,300 | 2,925 |
| 2019-09-18 | 5,910 | 5,910 | 5,850 | 5,860 | 186,600 | 2,930 |
| 2019-09-17 | 5,900 | 5,930 | 5,860 | 5,880 | 201,800 | 2,940 |
| 2019-09-13 | 6,000 | 6,000 | 5,910 | 5,960 | 347,700 | 2,980 |
| 2019-09-12 | 5,870 | 5,980 | 5,860 | 5,910 | 473,900 | 2,955 |
| 2019-09-11 | 5,760 | 5,800 | 5,650 | 5,670 | 279,800 | 2,835 |
| 2019-09-10 | 5,560 | 5,690 | 5,550 | 5,670 | 320,700 | 2,835 |
| 2019-09-09 | 5,430 | 5,480 | 5,400 | 5,460 | 175,800 | 2,730 |
| 2019-09-06 | 5,390 | 5,390 | 5,330 | 5,370 | 205,300 | 2,685 |
| 2019-09-05 | 5,190 | 5,330 | 5,170 | 5,290 | 260,300 | 2,645 |
| 2019-09-04 | 5,160 | 5,160 | 5,100 | 5,130 | 127,800 | 2,565 |
| 2019-09-03 | 5,170 | 5,290 | 5,170 | 5,220 | 142,400 | 2,610 |
| 2019-09-02 | 5,160 | 5,200 | 5,150 | 5,170 | 131,300 | 2,585 |
| 2019-08-30 | 5,150 | 5,230 | 5,140 | 5,200 | 200,200 | 2,600 |
| 2019-08-29 | 5,110 | 5,130 | 5,070 | 5,090 | 125,100 | 2,545 |
| 2019-08-28 | 5,130 | 5,140 | 5,080 | 5,080 | 108,600 | 2,540 |
| 2019-08-27 | 5,140 | 5,160 | 5,100 | 5,110 | 148,300 | 2,555 |
| 2019-08-26 | 4,960 | 5,100 | 4,945 | 5,070 | 217,900 | 2,535 |
| 2019-08-23 | 5,100 | 5,170 | 5,100 | 5,150 | 109,400 | 2,575 |
| 2019-08-22 | 5,150 | 5,190 | 5,070 | 5,100 | 235,700 | 2,550 |
| 2019-08-21 | 5,060 | 5,160 | 5,050 | 5,130 | 127,600 | 2,565 |
| 2019-08-20 | 5,150 | 5,180 | 5,090 | 5,120 | 206,300 | 2,560 |
| 2019-08-19 | 5,180 | 5,230 | 5,110 | 5,110 | 228,300 | 2,555 |
| 2019-08-16 | 5,040 | 5,150 | 5,040 | 5,130 | 248,200 | 2,565 |
| 2019-08-15 | 4,920 | 5,110 | 4,890 | 5,110 | 293,900 | 2,555 |
| 2019-08-14 | 5,100 | 5,150 | 5,030 | 5,090 | 336,800 | 2,545 |
| 2019-08-13 | 4,850 | 4,985 | 4,810 | 4,960 | 301,300 | 2,480 |
| 2019-08-09 | 5,070 | 5,070 | 4,945 | 4,990 | 251,400 | 2,495 |
| 2019-08-08 | 4,980 | 5,030 | 4,925 | 5,000 | 221,600 | 2,500 |
| 2019-08-07 | 5,060 | 5,070 | 4,980 | 5,030 | 251,000 | 2,515 |
| 2019-08-06 | 4,905 | 5,150 | 4,875 | 5,150 | 290,400 | 2,575 |
| 2019-08-05 | 5,160 | 5,170 | 5,050 | 5,100 | 309,500 | 2,550 |
| 2019-08-02 | 5,340 | 5,350 | 5,170 | 5,270 | 390,900 | 2,635 |
| 2019-08-01 | 5,310 | 5,570 | 5,220 | 5,520 | 437,400 | 2,760 |
| 2019-07-31 | 5,840 | 5,840 | 5,700 | 5,710 | 359,600 | 2,855 |
| 2019-07-30 | 5,930 | 6,000 | 5,920 | 5,930 | 193,800 | 2,965 |
| 2019-07-29 | 5,890 | 5,910 | 5,820 | 5,890 | 180,200 | 2,945 |
| 2019-07-26 | 5,990 | 5,990 | 5,920 | 5,960 | 159,000 | 2,980 |
| 2019-07-25 | 6,170 | 6,180 | 6,030 | 6,090 | 163,400 | 3,045 |
| 2019-07-24 | 6,130 | 6,200 | 6,100 | 6,110 | 303,900 | 3,055 |
| 2019-07-23 | 5,920 | 6,070 | 5,920 | 6,030 | 250,000 | 3,015 |
| 2019-07-22 | 5,880 | 5,950 | 5,860 | 5,900 | 192,600 | 2,950 |
| 2019-07-19 | 5,770 | 5,870 | 5,760 | 5,820 | 271,200 | 2,910 |
| 2019-07-18 | 5,680 | 5,720 | 5,640 | 5,670 | 293,100 | 2,835 |
| 2019-07-17 | 5,590 | 5,800 | 5,580 | 5,720 | 320,900 | 2,860 |
| 2019-07-16 | 5,620 | 5,680 | 5,590 | 5,600 | 125,000 | 2,800 |
| 2019-07-12 | 5,620 | 5,620 | 5,530 | 5,550 | 114,100 | 2,775 |
| 2019-07-11 | 5,460 | 5,620 | 5,460 | 5,610 | 183,200 | 2,805 |
| 2019-07-10 | 5,490 | 5,580 | 5,410 | 5,540 | 403,200 | 2,770 |
| 2019-07-09 | 5,740 | 5,760 | 5,590 | 5,640 | 346,400 | 2,820 |
| 2019-07-08 | 5,810 | 5,820 | 5,740 | 5,800 | 207,200 | 2,900 |
| 2019-07-05 | 5,750 | 5,830 | 5,710 | 5,810 | 148,000 | 2,905 |
| 2019-07-04 | 5,850 | 5,860 | 5,750 | 5,790 | 109,300 | 2,895 |
| 2019-07-03 | 5,830 | 5,830 | 5,740 | 5,770 | 193,900 | 2,885 |
| 2019-07-02 | 5,880 | 5,920 | 5,830 | 5,910 | 194,600 | 2,955 |
| 2019-07-01 | 5,830 | 5,940 | 5,800 | 5,900 | 462,500 | 2,950 |
| 2019-06-28 | 5,610 | 5,640 | 5,480 | 5,530 | 282,700 | 2,765 |
| 2019-06-27 | 5,440 | 5,670 | 5,430 | 5,600 | 355,900 | 2,800 |
| 2019-06-26 | 5,330 | 5,400 | 5,330 | 5,370 | 166,900 | 2,685 |
| 2019-06-25 | 5,500 | 5,520 | 5,360 | 5,390 | 208,300 | 2,695 |
| 2019-06-24 | 5,350 | 5,450 | 5,340 | 5,430 | 107,600 | 2,715 |
| 2019-06-21 | 5,460 | 5,490 | 5,350 | 5,370 | 232,600 | 2,685 |
| 2019-06-20 | 5,400 | 5,470 | 5,330 | 5,450 | 213,300 | 2,725 |
| 2019-06-19 | 5,410 | 5,520 | 5,400 | 5,400 | 340,800 | 2,700 |
| 2019-06-18 | 5,260 | 5,320 | 5,220 | 5,240 | 130,600 | 2,620 |
| 2019-06-17 | 5,220 | 5,280 | 5,150 | 5,270 | 203,600 | 2,635 |
| 2019-06-14 | 5,270 | 5,290 | 5,150 | 5,250 | 361,300 | 2,625 |
| 2019-06-13 | 5,330 | 5,330 | 5,230 | 5,320 | 306,100 | 2,660 |
| 2019-06-12 | 5,410 | 5,510 | 5,340 | 5,390 | 223,500 | 2,695 |
| 2019-06-11 | 5,370 | 5,480 | 5,350 | 5,460 | 197,100 | 2,730 |
| 2019-06-10 | 5,430 | 5,450 | 5,340 | 5,380 | 273,800 | 2,690 |
| 2019-06-07 | 5,270 | 5,340 | 5,260 | 5,290 | 182,800 | 2,645 |
| 2019-06-06 | 5,300 | 5,340 | 5,240 | 5,240 | 228,700 | 2,620 |
| 2019-06-05 | 5,400 | 5,420 | 5,350 | 5,400 | 275,700 | 2,700 |
| 2019-06-04 | 5,060 | 5,220 | 5,050 | 5,200 | 223,500 | 2,600 |
| 2019-06-03 | 5,160 | 5,160 | 5,040 | 5,090 | 281,100 | 2,545 |
| 2019-05-31 | 5,330 | 5,380 | 5,270 | 5,310 | 256,900 | 2,655 |
| 2019-05-30 | 5,330 | 5,390 | 5,290 | 5,390 | 150,100 | 2,695 |
| 2019-05-29 | 5,250 | 5,290 | 5,160 | 5,280 | 334,800 | 2,640 |
| 2019-05-28 | 5,330 | 5,360 | 5,240 | 5,330 | 262,700 | 2,665 |
| 2019-05-27 | 5,430 | 5,450 | 5,290 | 5,330 | 177,100 | 2,665 |
| 2019-05-24 | 5,310 | 5,410 | 5,220 | 5,390 | 271,600 | 2,695 |
| 2019-05-23 | 5,510 | 5,520 | 5,350 | 5,370 | 283,200 | 2,685 |
| 2019-05-22 | 5,760 | 5,820 | 5,590 | 5,610 | 238,100 | 2,805 |
| 2019-05-21 | 5,570 | 5,690 | 5,520 | 5,670 | 201,900 | 2,835 |
| 2019-05-20 | 5,730 | 5,780 | 5,600 | 5,620 | 144,900 | 2,810 |
| 2019-05-17 | 5,780 | 5,830 | 5,700 | 5,740 | 210,200 | 2,870 |
| 2019-05-16 | 5,870 | 5,880 | 5,620 | 5,660 | 354,200 | 2,830 |
| 2019-05-15 | 5,910 | 5,920 | 5,780 | 5,900 | 155,800 | 2,950 |
| 2019-05-14 | 5,740 | 5,850 | 5,700 | 5,820 | 321,000 | 2,910 |
| 2019-05-13 | 6,020 | 6,020 | 5,880 | 5,910 | 193,800 | 2,955 |
| 2019-05-10 | 6,020 | 6,130 | 5,960 | 6,050 | 286,900 | 3,025 |
| 2019-05-09 | 6,110 | 6,120 | 5,990 | 6,010 | 253,200 | 3,005 |
| 2019-05-08 | 6,120 | 6,170 | 6,040 | 6,120 | 348,600 | 3,060 |
| 2019-05-07 | 6,450 | 6,450 | 6,160 | 6,170 | 392,900 | 3,085 |
| 2019-04-26 | 6,500 | 6,570 | 6,400 | 6,510 | 333,600 | 3,255 |
| 2019-04-25 | 6,480 | 6,590 | 6,420 | 6,580 | 175,800 | 3,290 |
| 2019-04-24 | 6,640 | 6,640 | 6,510 | 6,510 | 231,800 | 3,255 |
| 2019-04-23 | 6,600 | 6,600 | 6,470 | 6,590 | 170,500 | 3,295 |
| 2019-04-22 | 6,650 | 6,670 | 6,560 | 6,590 | 177,200 | 3,295 |
| 2019-04-19 | 6,630 | 6,650 | 6,600 | 6,630 | 190,100 | 3,315 |
| 2019-04-18 | 6,570 | 6,610 | 6,480 | 6,480 | 155,600 | 3,240 |
| 2019-04-17 | 6,500 | 6,640 | 6,500 | 6,570 | 319,500 | 3,285 |
| 2019-04-16 | 6,460 | 6,500 | 6,390 | 6,460 | 139,000 | 3,230 |
| 2019-04-15 | 6,480 | 6,520 | 6,400 | 6,470 | 198,200 | 3,235 |
| 2019-04-12 | 6,250 | 6,360 | 6,200 | 6,330 | 330,000 | 3,165 |
| 2019-04-11 | 6,300 | 6,320 | 6,230 | 6,270 | 233,300 | 3,135 |
| 2019-04-10 | 6,240 | 6,300 | 6,200 | 6,300 | 248,600 | 3,150 |
| 2019-04-09 | 6,370 | 6,450 | 6,330 | 6,400 | 175,300 | 3,200 |
| 2019-04-08 | 6,460 | 6,500 | 6,370 | 6,390 | 194,700 | 3,195 |
| 2019-04-05 | 6,550 | 6,550 | 6,420 | 6,480 | 266,200 | 3,240 |
| 2019-04-04 | 6,500 | 6,630 | 6,460 | 6,470 | 338,000 | 3,235 |
| 2019-04-03 | 6,220 | 6,480 | 6,220 | 6,460 | 465,100 | 3,230 |
| 2019-04-02 | 6,220 | 6,260 | 6,210 | 6,220 | 277,300 | 3,110 |
| 2019-04-01 | 5,970 | 6,200 | 5,970 | 6,070 | 378,700 | 3,035 |
| 2019-03-29 | 5,980 | 6,010 | 5,910 | 5,990 | 192,000 | 2,995 |
| 2019-03-28 | 5,930 | 5,950 | 5,860 | 5,930 | 212,300 | 2,965 |
| 2019-03-27 | 5,940 | 6,010 | 5,930 | 5,960 | 287,700 | 2,980 |
| 2019-03-26 | 5,840 | 5,980 | 5,810 | 5,970 | 278,900 | 2,985 |
| 2019-03-25 | 5,800 | 5,810 | 5,680 | 5,760 | 220,500 | 2,880 |
| 2019-03-22 | 5,990 | 6,000 | 5,880 | 5,980 | 143,000 | 2,990 |
| 2019-03-20 | 5,850 | 5,910 | 5,820 | 5,900 | 193,600 | 2,950 |
| 2019-03-19 | 5,930 | 5,970 | 5,880 | 5,910 | 218,800 | 2,955 |
| 2019-03-18 | 5,830 | 5,940 | 5,830 | 5,930 | 203,700 | 2,965 |
| 2019-03-15 | 5,760 | 5,840 | 5,730 | 5,790 | 382,600 | 2,895 |
| 2019-03-14 | 5,830 | 5,880 | 5,660 | 5,680 | 510,800 | 2,840 |
| 2019-03-13 | 5,910 | 6,080 | 5,900 | 5,930 | 315,100 | 2,965 |
| 2019-03-12 | 5,940 | 6,020 | 5,890 | 5,950 | 367,300 | 2,975 |
| 2019-03-11 | 5,890 | 5,980 | 5,830 | 5,940 | 196,800 | 2,970 |
| 2019-03-08 | 6,100 | 6,100 | 5,840 | 5,880 | 491,600 | 2,940 |
| 2019-03-07 | 6,110 | 6,170 | 6,060 | 6,140 | 293,400 | 3,070 |
| 2019-03-06 | 6,180 | 6,250 | 6,170 | 6,170 | 204,700 | 3,085 |
| 2019-03-05 | 6,220 | 6,290 | 6,170 | 6,200 | 139,900 | 3,100 |
| 2019-03-04 | 6,200 | 6,300 | 6,200 | 6,280 | 164,200 | 3,140 |
| 2019-03-01 | 6,120 | 6,190 | 6,080 | 6,150 | 206,400 | 3,075 |
| 2019-02-28 | 6,180 | 6,180 | 6,080 | 6,140 | 210,900 | 3,070 |
| 2019-02-27 | 6,160 | 6,220 | 6,110 | 6,150 | 181,000 | 3,075 |
| 2019-02-26 | 6,210 | 6,240 | 6,130 | 6,160 | 190,600 | 3,080 |
| 2019-02-25 | 6,200 | 6,270 | 6,150 | 6,160 | 212,700 | 3,080 |
| 2019-02-22 | 6,060 | 6,160 | 6,030 | 6,150 | 269,800 | 3,075 |
| 2019-02-21 | 5,980 | 6,090 | 5,970 | 6,070 | 285,300 | 3,035 |
| 2019-02-20 | 6,020 | 6,070 | 5,990 | 6,030 | 201,600 | 3,015 |
| 2019-02-19 | 6,010 | 6,030 | 5,960 | 5,970 | 152,200 | 2,985 |
| 2019-02-18 | 5,990 | 6,050 | 5,950 | 6,030 | 240,000 | 3,015 |
| 2019-02-15 | 5,830 | 5,880 | 5,770 | 5,790 | 235,800 | 2,895 |
| 2019-02-14 | 5,910 | 5,940 | 5,830 | 5,900 | 212,600 | 2,950 |
| 2019-02-13 | 5,940 | 6,060 | 5,930 | 5,950 | 310,900 | 2,975 |
| 2019-02-12 | 5,700 | 5,930 | 5,680 | 5,890 | 362,000 | 2,945 |
| 2019-02-08 | 5,700 | 5,700 | 5,560 | 5,610 | 406,900 | 2,805 |
| 2019-02-07 | 5,900 | 5,930 | 5,780 | 5,830 | 206,800 | 2,915 |
| 2019-02-06 | 5,900 | 5,960 | 5,890 | 5,940 | 279,600 | 2,970 |
| 2019-02-05 | 5,900 | 5,900 | 5,830 | 5,830 | 245,700 | 2,915 |
| 2019-02-04 | 5,920 | 5,950 | 5,850 | 5,900 | 361,700 | 2,950 |
| 2019-02-01 | 5,880 | 5,960 | 5,770 | 5,880 | 487,700 | 2,940 |
| 2019-01-31 | 5,480 | 5,630 | 5,470 | 5,610 | 392,400 | 2,805 |
| 2019-01-30 | 5,570 | 5,590 | 5,470 | 5,510 | 239,900 | 2,755 |
| 2019-01-29 | 5,530 | 5,540 | 5,410 | 5,530 | 377,200 | 2,765 |
| 2019-01-28 | 5,690 | 5,760 | 5,650 | 5,670 | 166,900 | 2,835 |
| 2019-01-25 | 5,490 | 5,680 | 5,490 | 5,630 | 280,100 | 2,815 |
| 2019-01-24 | 5,420 | 5,550 | 5,400 | 5,490 | 189,900 | 2,745 |
| 2019-01-23 | 5,360 | 5,490 | 5,320 | 5,440 | 172,100 | 2,720 |
| 2019-01-22 | 5,520 | 5,560 | 5,420 | 5,440 | 169,800 | 2,720 |
| 2019-01-21 | 5,530 | 5,630 | 5,500 | 5,540 | 268,200 | 2,770 |
| 2019-01-18 | 5,370 | 5,450 | 5,340 | 5,430 | 183,300 | 2,715 |
| 2019-01-17 | 5,360 | 5,440 | 5,320 | 5,330 | 218,100 | 2,665 |
| 2019-01-16 | 5,390 | 5,400 | 5,230 | 5,290 | 177,700 | 2,645 |
| 2019-01-15 | 5,120 | 5,380 | 5,110 | 5,360 | 277,200 | 2,680 |
| 2019-01-11 | 5,070 | 5,240 | 5,070 | 5,190 | 328,400 | 2,595 |
| 2019-01-10 | 5,110 | 5,120 | 5,030 | 5,050 | 288,500 | 2,525 |
| 2019-01-09 | 5,180 | 5,190 | 5,010 | 5,140 | 480,100 | 2,570 |
| 2019-01-08 | 5,110 | 5,220 | 5,020 | 5,160 | 591,000 | 2,580 |
| 2019-01-07 | 5,180 | 5,360 | 5,140 | 5,140 | 557,300 | 2,570 |
| 2019-01-04 | 5,030 | 5,040 | 4,840 | 4,960 | 402,400 | 2,480 |
分割・併合履歴 ： [2024-09-27]1株→2株 [2017-09-27]1株→0.2株 [1984-03-28]1株→1.02株