6135 (株)牧野フライス製作所 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 | 5,000 | 5,050 | 4,965 | 5,020 | 71,500 | 5,020 |
| 2019-12-27 | 5,100 | 5,100 | 5,030 | 5,060 | 76,200 | 5,060 |
| 2019-12-26 | 5,070 | 5,120 | 5,060 | 5,090 | 117,800 | 5,090 |
| 2019-12-25 | 5,140 | 5,140 | 5,080 | 5,090 | 85,800 | 5,090 |
| 2019-12-24 | 5,040 | 5,130 | 5,040 | 5,070 | 111,600 | 5,070 |
| 2019-12-23 | 5,060 | 5,060 | 5,020 | 5,040 | 85,000 | 5,040 |
| 2019-12-20 | 5,000 | 5,100 | 4,950 | 5,040 | 160,000 | 5,040 |
| 2019-12-19 | 4,925 | 5,030 | 4,895 | 4,990 | 153,400 | 4,990 |
| 2019-12-18 | 5,050 | 5,080 | 4,945 | 4,970 | 247,200 | 4,970 |
| 2019-12-17 | 5,170 | 5,180 | 5,030 | 5,100 | 223,100 | 5,100 |
| 2019-12-16 | 5,330 | 5,340 | 5,170 | 5,200 | 292,700 | 5,200 |
| 2019-12-13 | 5,410 | 5,480 | 5,380 | 5,400 | 285,800 | 5,400 |
| 2019-12-12 | 5,320 | 5,350 | 5,240 | 5,240 | 121,100 | 5,240 |
| 2019-12-11 | 5,350 | 5,430 | 5,290 | 5,300 | 171,200 | 5,300 |
| 2019-12-10 | 5,430 | 5,430 | 5,370 | 5,410 | 67,800 | 5,410 |
| 2019-12-09 | 5,450 | 5,510 | 5,380 | 5,420 | 93,400 | 5,420 |
| 2019-12-06 | 5,410 | 5,440 | 5,380 | 5,410 | 76,000 | 5,410 |
| 2019-12-05 | 5,350 | 5,410 | 5,350 | 5,380 | 99,000 | 5,380 |
| 2019-12-04 | 5,260 | 5,310 | 5,230 | 5,290 | 81,900 | 5,290 |
| 2019-12-03 | 5,310 | 5,330 | 5,280 | 5,310 | 90,400 | 5,310 |
| 2019-12-02 | 5,340 | 5,450 | 5,340 | 5,410 | 69,600 | 5,410 |
| 2019-11-29 | 5,410 | 5,450 | 5,350 | 5,400 | 93,700 | 5,400 |
| 2019-11-28 | 5,490 | 5,490 | 5,410 | 5,410 | 86,200 | 5,410 |
| 2019-11-27 | 5,390 | 5,480 | 5,340 | 5,460 | 138,300 | 5,460 |
| 2019-11-26 | 5,470 | 5,490 | 5,350 | 5,350 | 125,400 | 5,350 |
| 2019-11-25 | 5,420 | 5,490 | 5,360 | 5,370 | 127,500 | 5,370 |
| 2019-11-22 | 5,280 | 5,360 | 5,270 | 5,300 | 113,600 | 5,300 |
| 2019-11-21 | 5,250 | 5,260 | 5,130 | 5,220 | 118,400 | 5,220 |
| 2019-11-20 | 5,220 | 5,290 | 5,200 | 5,260 | 97,400 | 5,260 |
| 2019-11-19 | 5,270 | 5,320 | 5,230 | 5,290 | 92,800 | 5,290 |
| 2019-11-18 | 5,380 | 5,400 | 5,320 | 5,350 | 75,400 | 5,350 |
| 2019-11-15 | 5,290 | 5,360 | 5,230 | 5,360 | 105,700 | 5,360 |
| 2019-11-14 | 5,400 | 5,400 | 5,300 | 5,330 | 102,100 | 5,330 |
| 2019-11-13 | 5,430 | 5,440 | 5,330 | 5,420 | 90,000 | 5,420 |
| 2019-11-12 | 5,380 | 5,430 | 5,350 | 5,420 | 102,300 | 5,420 |
| 2019-11-11 | 5,450 | 5,510 | 5,430 | 5,450 | 160,600 | 5,450 |
| 2019-11-08 | 5,440 | 5,590 | 5,440 | 5,520 | 384,200 | 5,520 |
| 2019-11-07 | 5,250 | 5,250 | 5,160 | 5,180 | 94,200 | 5,180 |
| 2019-11-06 | 5,290 | 5,290 | 5,210 | 5,250 | 185,000 | 5,250 |
| 2019-11-05 | 5,250 | 5,280 | 5,160 | 5,210 | 173,600 | 5,210 |
| 2019-11-01 | 5,140 | 5,210 | 4,985 | 5,150 | 353,800 | 5,150 |
| 2019-10-31 | 5,420 | 5,570 | 5,330 | 5,440 | 309,200 | 5,440 |
| 2019-10-30 | 5,450 | 5,450 | 5,290 | 5,320 | 181,400 | 5,320 |
| 2019-10-29 | 5,370 | 5,480 | 5,360 | 5,470 | 195,200 | 5,470 |
| 2019-10-28 | 5,300 | 5,370 | 5,300 | 5,340 | 148,000 | 5,340 |
| 2019-10-25 | 5,240 | 5,280 | 5,150 | 5,250 | 149,000 | 5,250 |
| 2019-10-24 | 5,210 | 5,290 | 5,210 | 5,240 | 141,800 | 5,240 |
| 2019-10-23 | 5,140 | 5,200 | 5,110 | 5,180 | 165,400 | 5,180 |
| 2019-10-21 | 5,080 | 5,140 | 5,060 | 5,120 | 230,800 | 5,120 |
| 2019-10-18 | 5,030 | 5,060 | 4,995 | 5,000 | 78,900 | 5,000 |
| 2019-10-17 | 5,000 | 5,060 | 4,925 | 5,020 | 204,000 | 5,020 |
| 2019-10-16 | 4,985 | 5,080 | 4,920 | 4,935 | 294,000 | 4,935 |
| 2019-10-15 | 4,875 | 4,915 | 4,845 | 4,845 | 167,400 | 4,845 |
| 2019-10-11 | 4,685 | 4,760 | 4,660 | 4,735 | 140,800 | 4,735 |
| 2019-10-10 | 4,615 | 4,680 | 4,520 | 4,675 | 142,800 | 4,675 |
| 2019-10-09 | 4,595 | 4,610 | 4,570 | 4,605 | 90,500 | 4,605 |
| 2019-10-08 | 4,595 | 4,690 | 4,595 | 4,665 | 100,800 | 4,665 |
| 2019-10-07 | 4,645 | 4,660 | 4,500 | 4,545 | 134,000 | 4,545 |
| 2019-10-04 | 4,615 | 4,665 | 4,610 | 4,635 | 109,800 | 4,635 |
| 2019-10-03 | 4,570 | 4,660 | 4,560 | 4,660 | 183,600 | 4,660 |
| 2019-10-02 | 4,740 | 4,765 | 4,675 | 4,695 | 166,200 | 4,695 |
| 2019-10-01 | 4,740 | 4,870 | 4,725 | 4,860 | 162,200 | 4,860 |
| 2019-09-30 | 4,650 | 4,755 | 4,645 | 4,700 | 244,500 | 4,700 |
| 2019-09-27 | 4,730 | 4,730 | 4,610 | 4,670 | 169,900 | 4,670 |
| 2019-09-26 | 4,745 | 4,800 | 4,700 | 4,705 | 291,900 | 4,705 |
| 2019-09-25 | 4,575 | 4,590 | 4,500 | 4,580 | 196,200 | 4,580 |
| 2019-09-24 | 4,655 | 4,730 | 4,625 | 4,635 | 144,300 | 4,635 |
| 2019-09-20 | 4,695 | 4,725 | 4,655 | 4,670 | 180,100 | 4,670 |
| 2019-09-19 | 4,770 | 4,780 | 4,670 | 4,675 | 207,200 | 4,675 |
| 2019-09-18 | 4,720 | 4,745 | 4,650 | 4,735 | 211,900 | 4,735 |
| 2019-09-17 | 4,815 | 4,815 | 4,700 | 4,745 | 266,100 | 4,745 |
| 2019-09-13 | 4,870 | 4,895 | 4,815 | 4,885 | 231,700 | 4,885 |
| 2019-09-12 | 4,735 | 4,875 | 4,720 | 4,845 | 348,400 | 4,845 |
| 2019-09-11 | 4,770 | 4,810 | 4,700 | 4,750 | 260,200 | 4,750 |
| 2019-09-10 | 4,600 | 4,730 | 4,585 | 4,715 | 322,600 | 4,715 |
| 2019-09-09 | 4,545 | 4,570 | 4,490 | 4,565 | 134,600 | 4,565 |
| 2019-09-06 | 4,560 | 4,595 | 4,525 | 4,535 | 185,500 | 4,535 |
| 2019-09-05 | 4,325 | 4,520 | 4,320 | 4,490 | 234,000 | 4,490 |
| 2019-09-04 | 4,265 | 4,275 | 4,220 | 4,255 | 137,500 | 4,255 |
| 2019-09-03 | 4,295 | 4,380 | 4,295 | 4,310 | 154,800 | 4,310 |
| 2019-09-02 | 4,330 | 4,330 | 4,260 | 4,290 | 128,400 | 4,290 |
| 2019-08-30 | 4,225 | 4,335 | 4,220 | 4,305 | 202,100 | 4,305 |
| 2019-08-29 | 4,175 | 4,200 | 4,115 | 4,165 | 120,400 | 4,165 |
| 2019-08-28 | 4,235 | 4,245 | 4,150 | 4,150 | 145,400 | 4,150 |
| 2019-08-27 | 4,210 | 4,300 | 4,165 | 4,265 | 160,800 | 4,265 |
| 2019-08-26 | 4,180 | 4,190 | 4,125 | 4,170 | 249,200 | 4,170 |
| 2019-08-23 | 4,295 | 4,335 | 4,250 | 4,320 | 154,000 | 4,320 |
| 2019-08-22 | 4,210 | 4,275 | 4,195 | 4,260 | 209,800 | 4,260 |
| 2019-08-21 | 4,175 | 4,265 | 4,160 | 4,205 | 261,900 | 4,205 |
| 2019-08-20 | 4,220 | 4,265 | 4,190 | 4,245 | 406,800 | 4,245 |
| 2019-08-19 | 4,340 | 4,410 | 4,255 | 4,260 | 229,900 | 4,260 |
| 2019-08-16 | 4,145 | 4,285 | 4,140 | 4,270 | 277,100 | 4,270 |
| 2019-08-15 | 4,015 | 4,230 | 3,995 | 4,190 | 353,500 | 4,190 |
| 2019-08-14 | 4,165 | 4,190 | 4,140 | 4,155 | 171,800 | 4,155 |
| 2019-08-13 | 3,995 | 4,080 | 3,960 | 4,070 | 211,500 | 4,070 |
| 2019-08-09 | 4,090 | 4,105 | 4,020 | 4,060 | 120,000 | 4,060 |
| 2019-08-08 | 4,120 | 4,150 | 4,025 | 4,080 | 150,700 | 4,080 |
| 2019-08-07 | 4,125 | 4,215 | 4,110 | 4,140 | 270,100 | 4,140 |
| 2019-08-06 | 3,950 | 4,165 | 3,945 | 4,140 | 332,800 | 4,140 |
| 2019-08-05 | 4,090 | 4,120 | 4,010 | 4,075 | 263,400 | 4,075 |
| 2019-08-02 | 4,450 | 4,450 | 4,170 | 4,185 | 347,400 | 4,185 |
| 2019-08-01 | 4,235 | 4,535 | 4,125 | 4,510 | 723,400 | 4,510 |
| 2019-07-31 | 4,595 | 4,665 | 4,585 | 4,585 | 259,400 | 4,585 |
| 2019-07-30 | 4,565 | 4,695 | 4,565 | 4,645 | 165,000 | 4,645 |
| 2019-07-29 | 4,600 | 4,605 | 4,550 | 4,565 | 82,300 | 4,565 |
| 2019-07-26 | 4,640 | 4,655 | 4,575 | 4,645 | 108,500 | 4,645 |
| 2019-07-25 | 4,750 | 4,780 | 4,670 | 4,710 | 163,800 | 4,710 |
| 2019-07-24 | 4,655 | 4,705 | 4,635 | 4,665 | 169,700 | 4,665 |
| 2019-07-23 | 4,540 | 4,655 | 4,535 | 4,625 | 217,900 | 4,625 |
| 2019-07-22 | 4,375 | 4,580 | 4,375 | 4,560 | 331,900 | 4,560 |
| 2019-07-19 | 4,280 | 4,400 | 4,275 | 4,370 | 215,700 | 4,370 |
| 2019-07-18 | 4,300 | 4,345 | 4,250 | 4,265 | 211,700 | 4,265 |
| 2019-07-17 | 4,270 | 4,460 | 4,240 | 4,405 | 389,900 | 4,405 |
| 2019-07-16 | 4,270 | 4,395 | 4,250 | 4,340 | 467,400 | 4,340 |
| 2019-07-12 | 4,340 | 4,345 | 4,235 | 4,250 | 423,100 | 4,250 |
| 2019-07-11 | 4,340 | 4,435 | 4,305 | 4,385 | 279,000 | 4,385 |
| 2019-07-10 | 4,495 | 4,495 | 4,420 | 4,435 | 207,600 | 4,435 |
| 2019-07-09 | 4,585 | 4,610 | 4,465 | 4,505 | 198,500 | 4,505 |
| 2019-07-08 | 4,625 | 4,685 | 4,605 | 4,650 | 193,600 | 4,650 |
| 2019-07-05 | 4,555 | 4,645 | 4,530 | 4,645 | 170,400 | 4,645 |
| 2019-07-04 | 4,655 | 4,665 | 4,540 | 4,555 | 268,000 | 4,555 |
| 2019-07-03 | 4,575 | 4,605 | 4,485 | 4,515 | 232,400 | 4,515 |
| 2019-07-02 | 4,630 | 4,690 | 4,595 | 4,675 | 151,600 | 4,675 |
| 2019-07-01 | 4,515 | 4,645 | 4,515 | 4,630 | 336,400 | 4,630 |
| 2019-06-28 | 4,365 | 4,400 | 4,335 | 4,345 | 204,900 | 4,345 |
| 2019-06-27 | 4,255 | 4,425 | 4,250 | 4,395 | 253,700 | 4,395 |
| 2019-06-26 | 4,165 | 4,245 | 4,140 | 4,200 | 119,200 | 4,200 |
| 2019-06-25 | 4,280 | 4,325 | 4,185 | 4,185 | 259,000 | 4,185 |
| 2019-06-24 | 4,200 | 4,245 | 4,135 | 4,225 | 194,000 | 4,225 |
| 2019-06-21 | 4,195 | 4,210 | 4,105 | 4,130 | 171,500 | 4,130 |
| 2019-06-20 | 4,160 | 4,200 | 4,105 | 4,175 | 147,300 | 4,175 |
| 2019-06-19 | 4,085 | 4,190 | 4,085 | 4,160 | 213,900 | 4,160 |
| 2019-06-18 | 3,980 | 4,030 | 3,930 | 3,945 | 82,800 | 3,945 |
| 2019-06-17 | 3,945 | 4,010 | 3,880 | 3,980 | 145,700 | 3,980 |
| 2019-06-14 | 3,990 | 3,990 | 3,935 | 3,955 | 171,800 | 3,955 |
| 2019-06-13 | 4,125 | 4,140 | 4,000 | 4,005 | 222,400 | 4,005 |
| 2019-06-12 | 4,125 | 4,250 | 4,115 | 4,195 | 287,800 | 4,195 |
| 2019-06-11 | 4,005 | 4,110 | 3,985 | 4,110 | 202,900 | 4,110 |
| 2019-06-10 | 4,010 | 4,050 | 3,990 | 4,030 | 217,100 | 4,030 |
| 2019-06-07 | 3,970 | 4,030 | 3,945 | 3,950 | 269,700 | 3,950 |
| 2019-06-06 | 3,910 | 3,935 | 3,840 | 3,840 | 212,300 | 3,840 |
| 2019-06-05 | 3,950 | 4,045 | 3,915 | 3,935 | 274,400 | 3,935 |
| 2019-06-04 | 3,680 | 3,790 | 3,670 | 3,790 | 170,300 | 3,790 |
| 2019-06-03 | 3,685 | 3,705 | 3,640 | 3,665 | 182,200 | 3,665 |
| 2019-05-31 | 3,755 | 3,815 | 3,730 | 3,760 | 223,200 | 3,760 |
| 2019-05-30 | 3,700 | 3,815 | 3,700 | 3,815 | 135,700 | 3,815 |
| 2019-05-29 | 3,680 | 3,765 | 3,670 | 3,745 | 238,900 | 3,745 |
| 2019-05-28 | 3,675 | 3,760 | 3,670 | 3,750 | 262,000 | 3,750 |
| 2019-05-27 | 3,755 | 3,765 | 3,700 | 3,715 | 97,100 | 3,715 |
| 2019-05-24 | 3,725 | 3,795 | 3,705 | 3,730 | 257,700 | 3,730 |
| 2019-05-23 | 3,830 | 3,830 | 3,765 | 3,790 | 242,500 | 3,790 |
| 2019-05-22 | 3,855 | 3,920 | 3,835 | 3,880 | 246,700 | 3,880 |
| 2019-05-21 | 3,725 | 3,850 | 3,715 | 3,810 | 326,600 | 3,810 |
| 2019-05-20 | 3,880 | 3,905 | 3,785 | 3,810 | 301,900 | 3,810 |
| 2019-05-17 | 3,920 | 3,930 | 3,870 | 3,910 | 186,300 | 3,910 |
| 2019-05-16 | 3,955 | 3,960 | 3,765 | 3,850 | 306,300 | 3,850 |
| 2019-05-15 | 3,825 | 3,960 | 3,790 | 3,955 | 330,400 | 3,955 |
| 2019-05-14 | 3,795 | 3,965 | 3,770 | 3,935 | 320,700 | 3,935 |
| 2019-05-13 | 4,065 | 4,065 | 3,985 | 4,005 | 250,000 | 4,005 |
| 2019-05-10 | 4,050 | 4,165 | 4,035 | 4,135 | 302,500 | 4,135 |
| 2019-05-09 | 4,170 | 4,195 | 4,040 | 4,055 | 239,700 | 4,055 |
| 2019-05-08 | 4,225 | 4,225 | 4,120 | 4,170 | 310,900 | 4,170 |
| 2019-05-07 | 4,600 | 4,620 | 4,320 | 4,340 | 338,500 | 4,340 |
| 2019-04-26 | 4,800 | 4,800 | 4,345 | 4,690 | 511,100 | 4,690 |
| 2019-04-25 | 4,800 | 4,870 | 4,740 | 4,860 | 158,500 | 4,860 |
| 2019-04-24 | 4,925 | 4,935 | 4,800 | 4,825 | 192,400 | 4,825 |
| 2019-04-23 | 4,920 | 4,945 | 4,845 | 4,885 | 181,300 | 4,885 |
| 2019-04-22 | 4,990 | 4,990 | 4,900 | 4,920 | 80,700 | 4,920 |
| 2019-04-19 | 4,955 | 5,060 | 4,950 | 4,990 | 168,100 | 4,990 |
| 2019-04-18 | 4,985 | 5,010 | 4,890 | 4,905 | 95,500 | 4,905 |
| 2019-04-17 | 4,990 | 5,040 | 4,950 | 4,970 | 182,500 | 4,970 |
| 2019-04-16 | 4,890 | 4,980 | 4,885 | 4,960 | 123,400 | 4,960 |
| 2019-04-15 | 4,880 | 5,040 | 4,880 | 4,955 | 256,400 | 4,955 |
| 2019-04-12 | 4,735 | 4,760 | 4,670 | 4,740 | 142,100 | 4,740 |
| 2019-04-11 | 4,765 | 4,840 | 4,720 | 4,725 | 163,700 | 4,725 |
| 2019-04-10 | 4,750 | 4,785 | 4,705 | 4,755 | 157,300 | 4,755 |
| 2019-04-09 | 4,780 | 4,895 | 4,765 | 4,830 | 183,900 | 4,830 |
| 2019-04-08 | 4,965 | 4,990 | 4,805 | 4,810 | 206,700 | 4,810 |
| 2019-04-05 | 4,870 | 4,970 | 4,860 | 4,965 | 161,500 | 4,965 |
| 2019-04-04 | 4,930 | 5,020 | 4,845 | 4,860 | 271,400 | 4,860 |
| 2019-04-03 | 4,790 | 4,940 | 4,790 | 4,910 | 332,000 | 4,910 |
| 2019-04-02 | 4,740 | 4,765 | 4,675 | 4,750 | 221,000 | 4,750 |
| 2019-04-01 | 4,610 | 4,740 | 4,610 | 4,650 | 232,400 | 4,650 |
| 2019-03-29 | 4,455 | 4,570 | 4,410 | 4,560 | 295,200 | 4,560 |
| 2019-03-28 | 4,420 | 4,420 | 4,310 | 4,385 | 165,900 | 4,385 |
| 2019-03-27 | 4,360 | 4,475 | 4,355 | 4,465 | 296,600 | 4,465 |
| 2019-03-26 | 4,195 | 4,390 | 4,115 | 4,335 | 305,000 | 4,335 |
| 2019-03-25 | 4,095 | 4,140 | 4,030 | 4,130 | 164,800 | 4,130 |
| 2019-03-22 | 4,220 | 4,240 | 4,160 | 4,200 | 121,400 | 4,200 |
| 2019-03-20 | 4,205 | 4,215 | 4,155 | 4,190 | 97,200 | 4,190 |
| 2019-03-19 | 4,275 | 4,295 | 4,180 | 4,205 | 388,600 | 4,205 |
| 2019-03-18 | 4,220 | 4,300 | 4,220 | 4,300 | 87,600 | 4,300 |
| 2019-03-15 | 4,165 | 4,250 | 4,165 | 4,215 | 168,700 | 4,215 |
| 2019-03-14 | 4,260 | 4,285 | 4,120 | 4,120 | 277,200 | 4,120 |
| 2019-03-13 | 4,230 | 4,320 | 4,190 | 4,220 | 181,300 | 4,220 |
| 2019-03-12 | 4,275 | 4,280 | 4,170 | 4,220 | 246,900 | 4,220 |
| 2019-03-11 | 4,200 | 4,225 | 4,080 | 4,205 | 231,000 | 4,205 |
| 2019-03-08 | 4,300 | 4,300 | 4,170 | 4,220 | 233,500 | 4,220 |
| 2019-03-07 | 4,460 | 4,460 | 4,345 | 4,395 | 146,700 | 4,395 |
| 2019-03-06 | 4,525 | 4,525 | 4,475 | 4,500 | 75,300 | 4,500 |
| 2019-03-05 | 4,605 | 4,660 | 4,525 | 4,540 | 136,900 | 4,540 |
| 2019-03-04 | 4,550 | 4,675 | 4,550 | 4,675 | 150,200 | 4,675 |
| 2019-03-01 | 4,505 | 4,550 | 4,470 | 4,495 | 183,900 | 4,495 |
| 2019-02-28 | 4,620 | 4,625 | 4,445 | 4,475 | 242,400 | 4,475 |
| 2019-02-27 | 4,645 | 4,700 | 4,575 | 4,585 | 206,900 | 4,585 |
| 2019-02-26 | 4,720 | 4,775 | 4,655 | 4,700 | 183,600 | 4,700 |
| 2019-02-25 | 4,680 | 4,705 | 4,660 | 4,685 | 144,200 | 4,685 |
| 2019-02-22 | 4,580 | 4,585 | 4,490 | 4,575 | 115,300 | 4,575 |
| 2019-02-21 | 4,615 | 4,710 | 4,585 | 4,650 | 284,000 | 4,650 |
| 2019-02-20 | 4,555 | 4,615 | 4,510 | 4,575 | 146,600 | 4,575 |
| 2019-02-19 | 4,430 | 4,570 | 4,385 | 4,550 | 200,000 | 4,550 |
| 2019-02-18 | 4,495 | 4,535 | 4,415 | 4,470 | 152,100 | 4,470 |
| 2019-02-15 | 4,300 | 4,485 | 4,235 | 4,425 | 319,900 | 4,425 |
| 2019-02-14 | 4,400 | 4,445 | 4,300 | 4,315 | 207,100 | 4,315 |
| 2019-02-13 | 4,365 | 4,470 | 4,360 | 4,460 | 170,600 | 4,460 |
| 2019-02-12 | 4,170 | 4,310 | 4,160 | 4,305 | 194,400 | 4,305 |
| 2019-02-08 | 4,200 | 4,200 | 4,065 | 4,100 | 204,800 | 4,100 |
| 2019-02-07 | 4,340 | 4,340 | 4,235 | 4,270 | 165,300 | 4,270 |
| 2019-02-06 | 4,380 | 4,435 | 4,335 | 4,380 | 114,800 | 4,380 |
| 2019-02-05 | 4,385 | 4,460 | 4,325 | 4,350 | 221,400 | 4,350 |
| 2019-02-04 | 4,515 | 4,540 | 4,330 | 4,355 | 445,800 | 4,355 |
| 2019-02-01 | 4,460 | 4,510 | 4,410 | 4,475 | 182,000 | 4,475 |
| 2019-01-31 | 4,420 | 4,460 | 4,345 | 4,435 | 134,600 | 4,435 |
| 2019-01-30 | 4,390 | 4,400 | 4,335 | 4,345 | 126,600 | 4,345 |
| 2019-01-29 | 4,425 | 4,435 | 4,190 | 4,345 | 244,000 | 4,345 |
| 2019-01-28 | 4,520 | 4,570 | 4,430 | 4,495 | 125,000 | 4,495 |
| 2019-01-25 | 4,335 | 4,520 | 4,305 | 4,505 | 245,000 | 4,505 |
| 2019-01-24 | 4,205 | 4,315 | 4,190 | 4,265 | 170,700 | 4,265 |
| 2019-01-23 | 4,115 | 4,260 | 4,090 | 4,215 | 96,300 | 4,215 |
| 2019-01-22 | 4,245 | 4,290 | 4,150 | 4,185 | 115,600 | 4,185 |
| 2019-01-21 | 4,410 | 4,450 | 4,220 | 4,240 | 232,700 | 4,240 |
| 2019-01-18 | 4,220 | 4,350 | 4,180 | 4,345 | 136,000 | 4,345 |
| 2019-01-17 | 4,160 | 4,270 | 4,135 | 4,190 | 146,400 | 4,190 |
| 2019-01-16 | 4,100 | 4,175 | 4,040 | 4,120 | 160,200 | 4,120 |
| 2019-01-15 | 3,920 | 4,155 | 3,920 | 4,145 | 172,500 | 4,145 |
| 2019-01-11 | 4,045 | 4,090 | 3,990 | 4,010 | 86,600 | 4,010 |
| 2019-01-10 | 4,040 | 4,050 | 3,930 | 3,975 | 136,400 | 3,975 |
| 2019-01-09 | 4,050 | 4,090 | 3,955 | 4,025 | 200,500 | 4,025 |
| 2019-01-08 | 3,915 | 4,045 | 3,895 | 4,000 | 207,100 | 4,000 |
| 2019-01-07 | 3,755 | 3,865 | 3,750 | 3,845 | 214,200 | 3,845 |
| 2019-01-04 | 3,690 | 3,690 | 3,455 | 3,555 | 259,900 | 3,555 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1985-09-26]1株→1.1株 [1983-03-28]1株→1.1株
