6161 (株)エスティック 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 | 6,550 | 6,710 | 6,530 | 6,710 | 2,300 | 1,677.50 |
| 2019-12-27 | 6,590 | 6,590 | 6,510 | 6,550 | 3,300 | 1,637.50 |
| 2019-12-26 | 6,530 | 6,570 | 6,510 | 6,540 | 3,200 | 1,635 |
| 2019-12-25 | 6,560 | 6,610 | 6,530 | 6,530 | 3,200 | 1,632.50 |
| 2019-12-24 | 6,710 | 6,720 | 6,600 | 6,620 | 2,900 | 1,655 |
| 2019-12-23 | 6,770 | 6,810 | 6,740 | 6,750 | 2,500 | 1,687.50 |
| 2019-12-20 | 6,750 | 6,800 | 6,750 | 6,750 | 800 | 1,687.50 |
| 2019-12-19 | 6,840 | 6,860 | 6,750 | 6,790 | 3,100 | 1,697.50 |
| 2019-12-18 | 6,900 | 6,930 | 6,830 | 6,890 | 3,300 | 1,722.50 |
| 2019-12-17 | 7,050 | 7,050 | 6,940 | 6,990 | 2,200 | 1,747.50 |
| 2019-12-16 | 7,100 | 7,100 | 7,060 | 7,090 | 1,300 | 1,772.50 |
| 2019-12-13 | 7,030 | 7,060 | 6,990 | 7,060 | 1,200 | 1,765 |
| 2019-12-12 | 7,270 | 7,270 | 6,800 | 7,160 | 11,200 | 1,790 |
| 2019-12-11 | 7,330 | 7,330 | 7,180 | 7,270 | 11,000 | 1,817.50 |
| 2019-12-10 | 7,240 | 7,340 | 7,240 | 7,330 | 3,300 | 1,832.50 |
| 2019-12-09 | 7,160 | 7,270 | 7,150 | 7,270 | 5,400 | 1,817.50 |
| 2019-12-06 | 7,060 | 7,100 | 7,010 | 7,100 | 2,400 | 1,775 |
| 2019-12-05 | 7,060 | 7,090 | 7,050 | 7,090 | 1,200 | 1,772.50 |
| 2019-12-04 | 7,010 | 7,070 | 6,990 | 7,070 | 1,400 | 1,767.50 |
| 2019-12-03 | 7,000 | 7,050 | 7,000 | 7,050 | 1,400 | 1,762.50 |
| 2019-12-02 | 7,000 | 7,040 | 6,960 | 7,040 | 3,200 | 1,760 |
| 2019-11-29 | 7,110 | 7,110 | 6,970 | 7,000 | 4,800 | 1,750 |
| 2019-11-28 | 7,150 | 7,150 | 7,080 | 7,100 | 2,000 | 1,775 |
| 2019-11-27 | 6,910 | 7,050 | 6,870 | 7,010 | 6,200 | 1,752.50 |
| 2019-11-26 | 6,860 | 6,960 | 6,850 | 6,850 | 2,400 | 1,712.50 |
| 2019-11-25 | 6,900 | 6,910 | 6,810 | 6,810 | 2,500 | 1,702.50 |
| 2019-11-22 | 6,950 | 6,950 | 6,870 | 6,900 | 3,000 | 1,725 |
| 2019-11-21 | 6,800 | 6,870 | 6,780 | 6,870 | 3,200 | 1,717.50 |
| 2019-11-20 | 6,850 | 6,850 | 6,790 | 6,800 | 3,000 | 1,700 |
| 2019-11-19 | 6,790 | 6,820 | 6,790 | 6,820 | 3,400 | 1,705 |
| 2019-11-18 | 6,780 | 6,790 | 6,750 | 6,790 | 4,400 | 1,697.50 |
| 2019-11-15 | 6,780 | 6,780 | 6,710 | 6,750 | 3,600 | 1,687.50 |
| 2019-11-14 | 6,720 | 6,800 | 6,720 | 6,730 | 1,500 | 1,682.50 |
| 2019-11-13 | 6,800 | 6,800 | 6,690 | 6,740 | 2,700 | 1,685 |
| 2019-11-12 | 6,730 | 6,740 | 6,700 | 6,740 | 1,800 | 1,685 |
| 2019-11-11 | 6,730 | 6,800 | 6,700 | 6,800 | 5,200 | 1,700 |
| 2019-11-08 | 6,850 | 6,880 | 6,720 | 6,790 | 1,900 | 1,697.50 |
| 2019-11-07 | 6,820 | 6,880 | 6,760 | 6,880 | 9,600 | 1,720 |
| 2019-11-06 | 6,700 | 6,850 | 6,630 | 6,830 | 5,000 | 1,707.50 |
| 2019-11-05 | 6,690 | 6,790 | 6,640 | 6,770 | 3,000 | 1,692.50 |
| 2019-11-01 | 6,520 | 6,700 | 6,510 | 6,690 | 1,900 | 1,672.50 |
| 2019-10-31 | 6,890 | 6,890 | 6,620 | 6,620 | 4,500 | 1,655 |
| 2019-10-30 | 6,780 | 6,950 | 6,760 | 6,940 | 16,600 | 1,735 |
| 2019-10-29 | 6,500 | 6,760 | 6,400 | 6,680 | 21,600 | 1,670 |
| 2019-10-28 | 6,200 | 6,500 | 6,180 | 6,360 | 42,000 | 1,590 |
| 2019-10-25 | 6,180 | 6,220 | 6,100 | 6,150 | 13,200 | 1,537.50 |
| 2019-10-24 | 6,300 | 6,350 | 6,200 | 6,310 | 8,600 | 1,577.50 |
| 2019-10-23 | 6,380 | 6,410 | 6,300 | 6,400 | 13,200 | 1,600 |
| 2019-10-21 | 6,120 | 6,350 | 6,120 | 6,340 | 12,900 | 1,585 |
| 2019-10-18 | 6,040 | 6,130 | 6,010 | 6,120 | 3,700 | 1,530 |
| 2019-10-17 | 6,050 | 6,140 | 6,000 | 6,100 | 7,600 | 1,525 |
| 2019-10-16 | 5,970 | 6,040 | 5,970 | 6,040 | 4,000 | 1,510 |
| 2019-10-15 | 5,900 | 5,920 | 5,890 | 5,900 | 1,800 | 1,475 |
| 2019-10-11 | 5,860 | 5,860 | 5,780 | 5,800 | 2,400 | 1,450 |
| 2019-10-10 | 5,900 | 5,950 | 5,860 | 5,890 | 1,500 | 1,472.50 |
| 2019-10-09 | 5,830 | 5,930 | 5,830 | 5,920 | 3,400 | 1,480 |
| 2019-10-08 | 5,790 | 5,870 | 5,790 | 5,820 | 1,700 | 1,455 |
| 2019-10-07 | 5,750 | 5,780 | 5,750 | 5,760 | 1,300 | 1,440 |
| 2019-10-04 | 5,800 | 5,830 | 5,750 | 5,760 | 2,600 | 1,440 |
| 2019-10-03 | 5,820 | 5,830 | 5,800 | 5,810 | 2,500 | 1,452.50 |
| 2019-10-02 | 5,940 | 5,940 | 5,840 | 5,900 | 1,800 | 1,475 |
| 2019-10-01 | - | - | - | 5,960 | - | 1,490 |
| 2019-09-30 | 5,960 | 6,000 | 5,960 | 5,960 | 2,000 | 1,490 |
| 2019-09-27 | 5,980 | 6,000 | 5,970 | 5,980 | 1,900 | 1,495 |
| 2019-09-26 | 5,990 | 6,000 | 5,970 | 5,980 | 1,500 | 1,495 |
| 2019-09-25 | 5,900 | 5,950 | 5,890 | 5,950 | 2,000 | 1,487.50 |
| 2019-09-24 | 5,980 | 6,060 | 5,930 | 5,930 | 3,000 | 1,482.50 |
| 2019-09-20 | 5,980 | 5,990 | 5,930 | 5,980 | 1,400 | 1,495 |
| 2019-09-19 | 5,950 | 6,000 | 5,890 | 5,890 | 3,000 | 1,472.50 |
| 2019-09-18 | 5,930 | 5,930 | 5,920 | 5,920 | 400 | 1,480 |
| 2019-09-17 | 5,940 | 5,940 | 5,770 | 5,910 | 3,000 | 1,477.50 |
| 2019-09-13 | 6,060 | 6,090 | 5,990 | 5,990 | 3,300 | 1,497.50 |
| 2019-09-12 | 6,010 | 6,020 | 6,010 | 6,020 | 900 | 1,505 |
| 2019-09-11 | 6,000 | 6,080 | 5,950 | 6,050 | 4,100 | 1,512.50 |
| 2019-09-10 | 6,000 | 6,000 | 5,930 | 5,950 | 2,100 | 1,487.50 |
| 2019-09-09 | 6,000 | 6,030 | 5,950 | 5,990 | 2,700 | 1,497.50 |
| 2019-09-06 | 6,000 | 6,000 | 5,960 | 5,980 | 2,500 | 1,495 |
| 2019-09-05 | 6,040 | 6,060 | 5,930 | 6,000 | 3,300 | 1,500 |
| 2019-09-04 | 5,940 | 6,000 | 5,910 | 5,990 | 2,100 | 1,497.50 |
| 2019-09-03 | 5,990 | 6,000 | 5,990 | 6,000 | 400 | 1,500 |
| 2019-09-02 | 5,900 | 5,990 | 5,900 | 5,960 | 1,400 | 1,490 |
| 2019-08-30 | 5,760 | 5,990 | 5,760 | 5,990 | 2,000 | 1,497.50 |
| 2019-08-29 | 5,710 | 5,770 | 5,710 | 5,760 | 1,400 | 1,440 |
| 2019-08-28 | 5,760 | 5,840 | 5,660 | 5,740 | 3,700 | 1,435 |
| 2019-08-27 | 5,950 | 5,950 | 5,760 | 5,790 | 3,600 | 1,447.50 |
| 2019-08-26 | 6,010 | 6,010 | 5,810 | 5,890 | 2,300 | 1,472.50 |
| 2019-08-23 | 6,010 | 6,080 | 5,960 | 6,010 | 5,100 | 1,502.50 |
| 2019-08-22 | 6,120 | 6,150 | 6,090 | 6,090 | 2,100 | 1,522.50 |
| 2019-08-21 | 6,120 | 6,120 | 6,040 | 6,040 | 900 | 1,510 |
| 2019-08-20 | 5,980 | 6,190 | 5,980 | 6,190 | 4,700 | 1,547.50 |
| 2019-08-19 | 6,000 | 6,040 | 5,920 | 5,970 | 5,400 | 1,492.50 |
| 2019-08-16 | 5,960 | 6,000 | 5,940 | 5,950 | 2,800 | 1,487.50 |
| 2019-08-15 | 5,920 | 6,000 | 5,830 | 5,950 | 5,200 | 1,487.50 |
| 2019-08-14 | 6,040 | 6,130 | 5,970 | 6,110 | 4,000 | 1,527.50 |
| 2019-08-13 | 5,970 | 5,980 | 5,820 | 5,940 | 5,300 | 1,485 |
| 2019-08-09 | 6,030 | 6,040 | 5,960 | 6,040 | 4,900 | 1,510 |
| 2019-08-08 | 5,950 | 6,170 | 5,910 | 6,060 | 5,400 | 1,515 |
| 2019-08-07 | 5,810 | 5,850 | 5,750 | 5,830 | 3,500 | 1,457.50 |
| 2019-08-06 | 5,630 | 5,840 | 5,590 | 5,720 | 15,400 | 1,430 |
| 2019-08-05 | 5,960 | 5,960 | 5,780 | 5,820 | 17,200 | 1,455 |
| 2019-08-02 | 6,100 | 6,120 | 5,900 | 5,910 | 43,600 | 1,477.50 |
| 2019-08-01 | 6,420 | 6,460 | 6,210 | 6,280 | 19,800 | 1,570 |
| 2019-07-31 | 6,630 | 6,670 | 6,470 | 6,500 | 13,100 | 1,625 |
| 2019-07-30 | 6,700 | 6,800 | 6,540 | 6,630 | 15,500 | 1,657.50 |
| 2019-07-29 | 6,800 | 6,800 | 6,580 | 6,740 | 78,400 | 1,685 |
| 2019-07-26 | 5,890 | 5,890 | 5,800 | 5,800 | 3,100 | 1,450 |
| 2019-07-25 | 5,830 | 5,860 | 5,770 | 5,860 | 700 | 1,465 |
| 2019-07-24 | 5,880 | 5,880 | 5,750 | 5,800 | 1,400 | 1,450 |
| 2019-07-23 | 5,810 | 5,880 | 5,800 | 5,870 | 1,400 | 1,467.50 |
| 2019-07-22 | 5,880 | 5,940 | 5,710 | 5,750 | 1,800 | 1,437.50 |
| 2019-07-19 | 5,800 | 5,800 | 5,680 | 5,680 | 2,300 | 1,420 |
| 2019-07-18 | 5,800 | 5,800 | 5,680 | 5,700 | 2,900 | 1,425 |
| 2019-07-17 | 5,830 | 5,850 | 5,790 | 5,790 | 1,700 | 1,447.50 |
| 2019-07-16 | 5,920 | 5,940 | 5,860 | 5,860 | 1,000 | 1,465 |
| 2019-07-12 | 6,000 | 6,000 | 5,870 | 5,970 | 2,000 | 1,492.50 |
| 2019-07-11 | 6,030 | 6,030 | 5,990 | 6,010 | 600 | 1,502.50 |
| 2019-07-10 | 5,920 | 6,030 | 5,920 | 6,010 | 800 | 1,502.50 |
| 2019-07-09 | 6,070 | 6,140 | 5,860 | 5,960 | 3,300 | 1,490 |
| 2019-07-08 | 6,150 | 6,150 | 6,080 | 6,130 | 1,100 | 1,532.50 |
| 2019-07-05 | 6,200 | 6,200 | 6,050 | 6,110 | 3,400 | 1,527.50 |
| 2019-07-04 | 6,180 | 6,280 | 6,180 | 6,200 | 5,800 | 1,550 |
| 2019-07-03 | 6,230 | 6,240 | 6,100 | 6,170 | 3,800 | 1,542.50 |
| 2019-07-02 | 5,990 | 6,270 | 5,990 | 6,170 | 9,600 | 1,542.50 |
| 2019-07-01 | 5,920 | 5,990 | 5,870 | 5,960 | 5,400 | 1,490 |
| 2019-06-28 | 5,730 | 5,830 | 5,710 | 5,810 | 2,400 | 1,452.50 |
| 2019-06-27 | 5,750 | 5,770 | 5,660 | 5,700 | 3,000 | 1,425 |
| 2019-06-26 | 5,790 | 5,880 | 5,690 | 5,750 | 14,700 | 1,437.50 |
| 2019-06-25 | 5,860 | 5,910 | 5,540 | 5,590 | 31,600 | 1,397.50 |
| 2019-06-24 | 5,260 | 5,420 | 5,190 | 5,360 | 4,300 | 1,340 |
| 2019-06-21 | 5,100 | 5,200 | 5,080 | 5,160 | 6,300 | 1,290 |
| 2019-06-20 | 5,070 | 5,150 | 4,980 | 5,070 | 11,200 | 1,267.50 |
| 2019-06-19 | 5,240 | 5,240 | 5,070 | 5,100 | 3,900 | 1,275 |
| 2019-06-18 | 5,400 | 5,400 | 5,020 | 5,080 | 5,400 | 1,270 |
| 2019-06-17 | 5,350 | 5,390 | 5,300 | 5,340 | 2,700 | 1,335 |
| 2019-06-14 | 5,380 | 5,480 | 5,360 | 5,360 | 2,900 | 1,340 |
| 2019-06-13 | 5,520 | 5,530 | 5,300 | 5,380 | 7,500 | 1,345 |
| 2019-06-12 | 5,550 | 5,660 | 5,490 | 5,580 | 6,600 | 1,395 |
| 2019-06-11 | 5,190 | 5,650 | 5,190 | 5,630 | 14,200 | 1,407.50 |
| 2019-06-10 | 4,880 | 5,140 | 4,880 | 5,140 | 5,400 | 1,285 |
| 2019-06-07 | 4,865 | 4,865 | 4,785 | 4,840 | 14,300 | 1,210 |
| 2019-06-06 | 5,020 | 5,020 | 4,925 | 4,935 | 4,700 | 1,233.75 |
| 2019-06-05 | 4,985 | 5,100 | 4,985 | 5,040 | 5,300 | 1,260 |
| 2019-06-04 | 5,060 | 5,060 | 4,790 | 4,845 | 21,200 | 1,211.25 |
| 2019-06-03 | 5,460 | 5,490 | 5,160 | 5,160 | 6,900 | 1,290 |
| 2019-05-31 | 5,700 | 5,700 | 5,520 | 5,550 | 2,600 | 1,387.50 |
| 2019-05-30 | 5,750 | 5,750 | 5,650 | 5,700 | 900 | 1,425 |
| 2019-05-29 | 5,810 | 5,810 | 5,670 | 5,770 | 2,300 | 1,442.50 |
| 2019-05-28 | 5,580 | 5,880 | 5,530 | 5,880 | 5,900 | 1,470 |
| 2019-05-27 | 5,530 | 5,620 | 5,450 | 5,560 | 5,000 | 1,390 |
| 2019-05-24 | 5,330 | 5,600 | 5,200 | 5,430 | 13,200 | 1,357.50 |
| 2019-05-23 | 5,650 | 5,650 | 5,280 | 5,400 | 16,300 | 1,350 |
| 2019-05-22 | 5,740 | 5,750 | 5,610 | 5,670 | 4,700 | 1,417.50 |
| 2019-05-21 | 5,820 | 5,860 | 5,620 | 5,700 | 18,600 | 1,425 |
| 2019-05-20 | 6,180 | 6,210 | 5,880 | 5,920 | 9,800 | 1,480 |
| 2019-05-17 | 6,100 | 6,180 | 6,100 | 6,180 | 4,100 | 1,545 |
| 2019-05-16 | 6,190 | 6,270 | 6,040 | 6,040 | 4,300 | 1,510 |
| 2019-05-15 | 6,260 | 6,270 | 6,060 | 6,150 | 7,200 | 1,537.50 |
| 2019-05-14 | 6,130 | 6,290 | 6,010 | 6,190 | 8,700 | 1,547.50 |
| 2019-05-13 | 6,390 | 6,460 | 6,350 | 6,360 | 6,200 | 1,590 |
| 2019-05-10 | 6,650 | 6,690 | 6,330 | 6,440 | 19,800 | 1,610 |
| 2019-05-09 | 6,900 | 6,920 | 6,670 | 6,750 | 11,300 | 1,687.50 |
| 2019-05-08 | 6,630 | 6,920 | 6,540 | 6,880 | 14,200 | 1,720 |
| 2019-05-07 | 6,550 | 6,780 | 6,530 | 6,660 | 8,100 | 1,665 |
| 2019-04-26 | 6,600 | 6,740 | 6,280 | 6,650 | 57,400 | 1,662.50 |
| 2019-04-25 | 7,410 | 7,580 | 7,340 | 7,350 | 35,400 | 1,837.50 |
| 2019-04-24 | 7,370 | 7,500 | 7,300 | 7,500 | 19,800 | 1,875 |
| 2019-04-23 | 7,190 | 7,350 | 7,140 | 7,330 | 12,800 | 1,832.50 |
| 2019-04-22 | 6,980 | 7,270 | 6,980 | 7,200 | 11,700 | 1,800 |
| 2019-04-19 | 6,980 | 7,070 | 6,920 | 7,020 | 9,300 | 1,755 |
| 2019-04-18 | 6,970 | 6,970 | 6,900 | 6,940 | 3,400 | 1,735 |
| 2019-04-17 | 6,990 | 7,000 | 6,880 | 6,960 | 7,800 | 1,740 |
| 2019-04-16 | 7,120 | 7,120 | 6,950 | 6,990 | 15,000 | 1,747.50 |
| 2019-04-15 | 6,900 | 7,180 | 6,900 | 7,140 | 11,500 | 1,785 |
| 2019-04-12 | 6,920 | 6,930 | 6,830 | 6,870 | 7,700 | 1,717.50 |
| 2019-04-11 | 7,040 | 7,080 | 6,990 | 7,000 | 3,700 | 1,750 |
| 2019-04-10 | 6,750 | 7,090 | 6,750 | 7,090 | 6,100 | 1,772.50 |
| 2019-04-09 | 7,000 | 7,000 | 6,780 | 6,850 | 7,200 | 1,712.50 |
| 2019-04-08 | 7,030 | 7,090 | 6,970 | 6,970 | 7,000 | 1,742.50 |
| 2019-04-05 | 7,050 | 7,090 | 6,990 | 7,030 | 4,500 | 1,757.50 |
| 2019-04-04 | 6,810 | 7,010 | 6,810 | 6,970 | 4,800 | 1,742.50 |
| 2019-04-03 | 6,730 | 6,800 | 6,660 | 6,780 | 2,100 | 1,695 |
| 2019-04-02 | 6,780 | 6,780 | 6,680 | 6,700 | 2,900 | 1,675 |
| 2019-04-01 | 6,730 | 6,780 | 6,680 | 6,680 | 4,000 | 1,670 |
| 2019-03-29 | 6,880 | 6,880 | 6,690 | 6,720 | 3,800 | 1,680 |
| 2019-03-28 | 7,030 | 7,030 | 6,850 | 6,850 | 1,900 | 1,712.50 |
| 2019-03-27 | 7,130 | 7,140 | 6,930 | 6,930 | 2,200 | 1,732.50 |
| 2019-03-26 | 7,070 | 7,070 | 6,930 | 7,010 | 4,900 | 1,752.50 |
| 2019-03-25 | 6,890 | 6,950 | 6,820 | 6,890 | 3,800 | 1,722.50 |
| 2019-03-22 | 7,230 | 7,230 | 7,100 | 7,190 | 3,900 | 1,797.50 |
| 2019-03-20 | 7,170 | 7,350 | 7,110 | 7,270 | 8,400 | 1,817.50 |
| 2019-03-19 | 6,950 | 7,190 | 6,870 | 7,170 | 7,700 | 1,792.50 |
| 2019-03-18 | 6,730 | 6,950 | 6,730 | 6,950 | 5,800 | 1,737.50 |
| 2019-03-15 | 6,640 | 6,760 | 6,610 | 6,720 | 5,800 | 1,680 |
| 2019-03-14 | 6,600 | 6,660 | 6,590 | 6,620 | 1,900 | 1,655 |
| 2019-03-13 | 6,570 | 6,600 | 6,530 | 6,570 | 4,900 | 1,642.50 |
| 2019-03-12 | 6,610 | 6,610 | 6,400 | 6,480 | 5,800 | 1,620 |
| 2019-03-11 | 6,500 | 6,580 | 6,470 | 6,510 | 5,500 | 1,627.50 |
| 2019-03-08 | 6,730 | 6,730 | 6,500 | 6,550 | 10,000 | 1,637.50 |
| 2019-03-07 | 6,930 | 6,930 | 6,800 | 6,800 | 3,000 | 1,700 |
| 2019-03-06 | 6,800 | 6,920 | 6,710 | 6,880 | 5,400 | 1,720 |
| 2019-03-05 | 6,810 | 6,850 | 6,800 | 6,800 | 4,300 | 1,700 |
| 2019-03-04 | 6,920 | 6,920 | 6,810 | 6,830 | 7,900 | 1,707.50 |
| 2019-03-01 | 7,000 | 7,000 | 6,900 | 6,910 | 5,000 | 1,727.50 |
| 2019-02-28 | 7,020 | 7,070 | 6,870 | 7,040 | 12,300 | 1,760 |
| 2019-02-27 | 7,120 | 7,150 | 7,050 | 7,070 | 7,800 | 1,767.50 |
| 2019-02-26 | 7,360 | 7,360 | 7,110 | 7,200 | 13,400 | 1,800 |
| 2019-02-25 | 7,420 | 7,420 | 7,330 | 7,360 | 6,000 | 1,840 |
| 2019-02-22 | 7,390 | 7,430 | 7,350 | 7,380 | 3,000 | 1,845 |
| 2019-02-21 | 7,320 | 7,400 | 7,320 | 7,380 | 3,000 | 1,845 |
| 2019-02-20 | 7,330 | 7,400 | 7,310 | 7,340 | 5,100 | 1,835 |
| 2019-02-19 | 7,350 | 7,410 | 7,300 | 7,330 | 4,200 | 1,832.50 |
| 2019-02-18 | 7,500 | 7,500 | 7,280 | 7,300 | 6,100 | 1,825 |
| 2019-02-15 | 7,420 | 7,460 | 7,330 | 7,360 | 1,900 | 1,840 |
| 2019-02-14 | 7,600 | 7,690 | 7,410 | 7,430 | 6,000 | 1,857.50 |
| 2019-02-13 | 7,510 | 7,580 | 7,440 | 7,470 | 4,000 | 1,867.50 |
| 2019-02-12 | 7,430 | 7,590 | 7,430 | 7,470 | 7,900 | 1,867.50 |
| 2019-02-08 | 7,460 | 7,520 | 7,260 | 7,290 | 9,800 | 1,822.50 |
| 2019-02-07 | 7,820 | 7,860 | 7,560 | 7,590 | 4,300 | 1,897.50 |
| 2019-02-06 | 7,790 | 7,860 | 7,790 | 7,830 | 2,000 | 1,957.50 |
| 2019-02-05 | 7,820 | 7,880 | 7,700 | 7,780 | 3,000 | 1,945 |
| 2019-02-04 | 7,700 | 7,960 | 7,600 | 7,800 | 8,300 | 1,950 |
| 2019-02-01 | 7,590 | 7,690 | 7,570 | 7,600 | 5,700 | 1,900 |
| 2019-01-31 | 7,780 | 7,780 | 7,480 | 7,520 | 11,800 | 1,880 |
| 2019-01-30 | 7,530 | 8,200 | 7,530 | 7,670 | 27,600 | 1,917.50 |
| 2019-01-29 | 7,410 | 7,780 | 7,100 | 7,520 | 41,300 | 1,880 |
| 2019-01-28 | 7,120 | 7,280 | 7,050 | 7,270 | 23,300 | 1,817.50 |
| 2019-01-25 | 6,880 | 7,040 | 6,810 | 7,040 | 5,000 | 1,760 |
| 2019-01-24 | 6,850 | 6,890 | 6,780 | 6,800 | 5,300 | 1,700 |
| 2019-01-23 | 6,930 | 6,990 | 6,830 | 6,850 | 5,300 | 1,712.50 |
| 2019-01-22 | 6,990 | 7,080 | 6,920 | 6,990 | 3,400 | 1,747.50 |
| 2019-01-21 | 7,150 | 7,150 | 6,920 | 6,990 | 7,100 | 1,747.50 |
| 2019-01-18 | 7,290 | 7,340 | 7,040 | 7,150 | 8,600 | 1,787.50 |
| 2019-01-17 | 7,240 | 7,380 | 7,170 | 7,380 | 8,900 | 1,845 |
| 2019-01-16 | 7,440 | 7,440 | 7,180 | 7,240 | 6,400 | 1,810 |
| 2019-01-15 | 7,380 | 7,490 | 7,260 | 7,460 | 5,800 | 1,865 |
| 2019-01-11 | 7,500 | 7,640 | 7,330 | 7,450 | 6,200 | 1,862.50 |
| 2019-01-10 | 7,230 | 7,490 | 7,190 | 7,490 | 6,600 | 1,872.50 |
| 2019-01-09 | 7,310 | 7,320 | 7,030 | 7,280 | 9,900 | 1,820 |
| 2019-01-08 | 7,160 | 7,450 | 7,120 | 7,400 | 10,500 | 1,850 |
| 2019-01-07 | 7,500 | 7,520 | 7,040 | 7,160 | 10,700 | 1,790 |
| 2019-01-04 | 6,940 | 7,420 | 6,860 | 7,330 | 8,500 | 1,832.50 |
分割・併合履歴 ： [2021-12-17]1株→4株 [2016-12-16]1株→2株 [2013-09-18]1株→100株