6182 (株)メタリアル 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 | 3,925 | 3,985 | 3,875 | 3,945 | 123,400 | 3,945 |
| 2019-12-27 | 3,965 | 3,965 | 3,885 | 3,925 | 142,500 | 3,925 |
| 2019-12-26 | 3,990 | 4,070 | 3,950 | 3,960 | 316,900 | 3,960 |
| 2019-12-25 | 3,925 | 3,995 | 3,900 | 3,995 | 316,200 | 3,995 |
| 2019-12-24 | 3,915 | 3,960 | 3,840 | 3,890 | 196,800 | 3,890 |
| 2019-12-23 | 3,860 | 3,950 | 3,840 | 3,940 | 285,800 | 3,940 |
| 2019-12-20 | 3,745 | 3,845 | 3,730 | 3,840 | 179,900 | 3,840 |
| 2019-12-19 | 3,745 | 3,770 | 3,720 | 3,745 | 79,000 | 3,745 |
| 2019-12-18 | 3,790 | 3,810 | 3,715 | 3,765 | 123,300 | 3,765 |
| 2019-12-17 | 3,755 | 3,790 | 3,730 | 3,790 | 98,300 | 3,790 |
| 2019-12-16 | 3,740 | 3,790 | 3,720 | 3,730 | 92,600 | 3,730 |
| 2019-12-13 | 3,830 | 3,845 | 3,760 | 3,785 | 127,800 | 3,785 |
| 2019-12-12 | 3,795 | 3,865 | 3,775 | 3,790 | 175,400 | 3,790 |
| 2019-12-11 | 3,815 | 3,840 | 3,755 | 3,775 | 70,600 | 3,775 |
| 2019-12-10 | 3,740 | 3,815 | 3,735 | 3,805 | 78,800 | 3,805 |
| 2019-12-09 | 3,840 | 3,855 | 3,770 | 3,775 | 101,700 | 3,775 |
| 2019-12-06 | 3,700 | 3,820 | 3,645 | 3,820 | 225,300 | 3,820 |
| 2019-12-05 | 3,840 | 3,840 | 3,685 | 3,695 | 242,600 | 3,695 |
| 2019-12-04 | 3,860 | 3,875 | 3,765 | 3,805 | 327,600 | 3,805 |
| 2019-12-03 | 3,950 | 4,005 | 3,875 | 3,895 | 313,600 | 3,895 |
| 2019-12-02 | 4,075 | 4,105 | 4,005 | 4,010 | 160,900 | 4,010 |
| 2019-11-29 | 3,980 | 4,090 | 3,965 | 4,050 | 164,000 | 4,050 |
| 2019-11-28 | 4,090 | 4,140 | 4,000 | 4,015 | 270,800 | 4,015 |
| 2019-11-27 | 4,120 | 4,185 | 4,050 | 4,050 | 317,300 | 4,050 |
| 2019-11-26 | 3,940 | 4,075 | 3,905 | 4,070 | 411,000 | 4,070 |
| 2019-11-25 | 3,995 | 3,995 | 3,925 | 3,930 | 124,700 | 3,930 |
| 2019-11-22 | 3,855 | 3,950 | 3,805 | 3,940 | 174,000 | 3,940 |
| 2019-11-21 | 3,945 | 3,945 | 3,815 | 3,885 | 226,300 | 3,885 |
| 2019-11-20 | 3,950 | 4,010 | 3,930 | 3,965 | 170,200 | 3,965 |
| 2019-11-19 | 3,995 | 4,005 | 3,935 | 4,000 | 193,600 | 4,000 |
| 2019-11-18 | 3,960 | 3,995 | 3,920 | 3,995 | 221,300 | 3,995 |
| 2019-11-15 | 3,845 | 3,935 | 3,830 | 3,915 | 201,500 | 3,915 |
| 2019-11-14 | 3,860 | 3,940 | 3,820 | 3,850 | 247,500 | 3,850 |
| 2019-11-13 | 3,940 | 4,010 | 3,770 | 3,835 | 436,200 | 3,835 |
| 2019-11-12 | 3,765 | 3,910 | 3,765 | 3,900 | 549,600 | 3,900 |
| 2019-11-11 | 3,640 | 3,760 | 3,640 | 3,745 | 339,900 | 3,745 |
| 2019-11-08 | 3,635 | 3,680 | 3,590 | 3,645 | 213,900 | 3,645 |
| 2019-11-07 | 3,570 | 3,650 | 3,525 | 3,640 | 193,000 | 3,640 |
| 2019-11-06 | 3,695 | 3,710 | 3,610 | 3,610 | 240,400 | 3,610 |
| 2019-11-05 | 3,700 | 3,725 | 3,650 | 3,705 | 275,500 | 3,705 |
| 2019-11-01 | 3,605 | 3,675 | 3,570 | 3,660 | 176,400 | 3,660 |
| 2019-10-31 | 3,615 | 3,655 | 3,585 | 3,640 | 188,900 | 3,640 |
| 2019-10-30 | 3,590 | 3,640 | 3,515 | 3,610 | 240,500 | 3,610 |
| 2019-10-29 | 3,620 | 3,675 | 3,580 | 3,580 | 269,900 | 3,580 |
| 2019-10-28 | 3,735 | 3,780 | 3,620 | 3,630 | 359,000 | 3,630 |
| 2019-10-25 | 3,705 | 3,775 | 3,675 | 3,755 | 415,000 | 3,755 |
| 2019-10-24 | 3,700 | 3,760 | 3,580 | 3,740 | 455,700 | 3,740 |
| 2019-10-23 | 3,700 | 3,820 | 3,660 | 3,660 | 910,000 | 3,660 |
| 2019-10-21 | 3,560 | 3,705 | 3,505 | 3,660 | 910,200 | 3,660 |
| 2019-10-18 | 3,535 | 3,615 | 3,415 | 3,450 | 1,254,600 | 3,450 |
| 2019-10-17 | 3,330 | 3,425 | 3,215 | 3,395 | 1,879,000 | 3,395 |
| 2019-10-16 | 3,425 | 3,440 | 3,425 | 3,425 | 638,300 | 3,425 |
| 2019-10-15 | 4,025 | 4,135 | 3,890 | 4,125 | 467,600 | 4,125 |
| 2019-10-11 | 3,940 | 3,970 | 3,810 | 3,955 | 505,800 | 3,955 |
| 2019-10-10 | 4,135 | 4,140 | 3,935 | 3,990 | 310,100 | 3,990 |
| 2019-10-09 | 4,085 | 4,200 | 4,010 | 4,130 | 275,100 | 4,130 |
| 2019-10-08 | 4,170 | 4,255 | 4,045 | 4,095 | 402,800 | 4,095 |
| 2019-10-07 | 4,235 | 4,260 | 4,100 | 4,180 | 474,900 | 4,180 |
| 2019-10-04 | 4,005 | 4,195 | 3,980 | 4,195 | 651,100 | 4,195 |
| 2019-10-03 | 3,875 | 4,065 | 3,860 | 3,965 | 682,200 | 3,965 |
| 2019-10-02 | 3,760 | 3,985 | 3,730 | 3,910 | 417,800 | 3,910 |
| 2019-10-01 | 3,900 | 3,900 | 3,785 | 3,825 | 225,300 | 3,825 |
| 2019-09-30 | 3,800 | 3,875 | 3,780 | 3,865 | 273,600 | 3,865 |
| 2019-09-27 | 3,860 | 3,915 | 3,735 | 3,775 | 325,700 | 3,775 |
| 2019-09-26 | 3,855 | 3,890 | 3,750 | 3,800 | 340,200 | 3,800 |
| 2019-09-25 | 3,730 | 3,830 | 3,630 | 3,820 | 415,700 | 3,820 |
| 2019-09-24 | 3,600 | 3,745 | 3,595 | 3,690 | 321,900 | 3,690 |
| 2019-09-20 | 3,455 | 3,645 | 3,430 | 3,575 | 392,300 | 3,575 |
| 2019-09-19 | 3,530 | 3,565 | 3,435 | 3,480 | 239,300 | 3,480 |
| 2019-09-18 | 3,385 | 3,490 | 3,375 | 3,490 | 324,300 | 3,490 |
| 2019-09-17 | 3,230 | 3,400 | 3,215 | 3,390 | 165,800 | 3,390 |
| 2019-09-13 | 3,240 | 3,360 | 3,240 | 3,265 | 218,900 | 3,265 |
| 2019-09-12 | 3,305 | 3,330 | 3,235 | 3,260 | 247,700 | 3,260 |
| 2019-09-11 | 3,310 | 3,320 | 3,180 | 3,285 | 260,500 | 3,285 |
| 2019-09-10 | 3,400 | 3,445 | 3,280 | 3,295 | 277,200 | 3,295 |
| 2019-09-09 | 3,500 | 3,500 | 3,370 | 3,405 | 524,100 | 3,405 |
| 2019-09-06 | 3,315 | 3,370 | 3,270 | 3,335 | 196,900 | 3,335 |
| 2019-09-05 | 3,165 | 3,330 | 3,150 | 3,310 | 308,300 | 3,310 |
| 2019-09-04 | 3,240 | 3,255 | 3,125 | 3,135 | 269,100 | 3,135 |
| 2019-09-03 | 3,080 | 3,280 | 3,065 | 3,250 | 341,100 | 3,250 |
| 2019-09-02 | 3,160 | 3,175 | 3,080 | 3,100 | 304,800 | 3,100 |
| 2019-08-30 | 3,235 | 3,280 | 3,145 | 3,165 | 335,600 | 3,165 |
| 2019-08-29 | 3,150 | 3,260 | 3,135 | 3,185 | 354,300 | 3,185 |
| 2019-08-28 | 3,330 | 3,330 | 3,170 | 3,175 | 649,900 | 3,175 |
| 2019-08-27 | 3,435 | 3,450 | 3,375 | 3,380 | 298,500 | 3,380 |
| 2019-08-26 | 3,510 | 3,545 | 3,370 | 3,375 | 631,300 | 3,375 |
| 2019-08-23 | 3,610 | 3,755 | 3,580 | 3,625 | 479,300 | 3,625 |
| 2019-08-22 | 3,725 | 3,850 | 3,565 | 3,590 | 1,025,000 | 3,590 |
| 2019-08-21 | 3,650 | 3,680 | 3,485 | 3,495 | 506,800 | 3,495 |
| 2019-08-20 | 3,570 | 3,645 | 3,535 | 3,640 | 227,800 | 3,640 |
| 2019-08-19 | 3,560 | 3,605 | 3,505 | 3,570 | 222,800 | 3,570 |
| 2019-08-16 | 3,455 | 3,570 | 3,425 | 3,510 | 414,800 | 3,510 |
| 2019-08-15 | 3,450 | 3,505 | 3,380 | 3,385 | 380,700 | 3,385 |
| 2019-08-14 | 3,635 | 3,640 | 3,505 | 3,555 | 239,200 | 3,555 |
| 2019-08-13 | 3,425 | 3,630 | 3,425 | 3,590 | 328,700 | 3,590 |
| 2019-08-09 | 3,520 | 3,570 | 3,460 | 3,485 | 252,500 | 3,485 |
| 2019-08-08 | 3,500 | 3,560 | 3,400 | 3,450 | 399,600 | 3,450 |
| 2019-08-07 | 3,600 | 3,650 | 3,535 | 3,555 | 313,000 | 3,555 |
| 2019-08-06 | 3,370 | 3,630 | 3,350 | 3,580 | 395,900 | 3,580 |
| 2019-08-05 | 3,615 | 3,670 | 3,460 | 3,580 | 554,200 | 3,580 |
| 2019-08-02 | 3,490 | 3,580 | 3,400 | 3,570 | 495,100 | 3,570 |
| 2019-08-01 | 3,375 | 3,570 | 3,375 | 3,565 | 724,600 | 3,565 |
| 2019-07-31 | 3,315 | 3,380 | 3,250 | 3,355 | 418,300 | 3,355 |
| 2019-07-30 | 3,420 | 3,425 | 3,270 | 3,275 | 767,700 | 3,275 |
| 2019-07-29 | 3,500 | 3,545 | 3,415 | 3,455 | 421,300 | 3,455 |
| 2019-07-26 | 3,615 | 3,635 | 3,500 | 3,500 | 600,500 | 3,500 |
| 2019-07-25 | 3,580 | 3,730 | 3,555 | 3,670 | 564,100 | 3,670 |
| 2019-07-24 | 3,685 | 3,715 | 3,555 | 3,560 | 693,600 | 3,560 |
| 2019-07-23 | 3,875 | 3,875 | 3,700 | 3,705 | 752,800 | 3,705 |
| 2019-07-22 | 3,975 | 4,035 | 3,840 | 3,890 | 462,600 | 3,890 |
| 2019-07-19 | 4,015 | 4,085 | 3,905 | 3,985 | 645,900 | 3,985 |
| 2019-07-18 | 4,320 | 4,345 | 3,955 | 3,985 | 1,235,600 | 3,985 |
| 2019-07-17 | 4,300 | 4,425 | 4,005 | 4,415 | 1,135,700 | 4,415 |
| 2019-07-16 | 4,310 | 4,480 | 4,190 | 4,330 | 2,001,300 | 4,330 |
| 2019-07-12 | 3,970 | 4,030 | 3,780 | 3,780 | 603,600 | 3,780 |
| 2019-07-11 | 3,925 | 3,965 | 3,820 | 3,960 | 365,100 | 3,960 |
| 2019-07-10 | 3,800 | 3,970 | 3,760 | 3,930 | 318,400 | 3,930 |
| 2019-07-09 | 3,790 | 3,815 | 3,700 | 3,765 | 207,200 | 3,765 |
| 2019-07-08 | 3,815 | 3,885 | 3,740 | 3,810 | 253,900 | 3,810 |
| 2019-07-05 | 3,750 | 3,840 | 3,655 | 3,815 | 301,000 | 3,815 |
| 2019-07-04 | 3,985 | 4,075 | 3,745 | 3,750 | 696,300 | 3,750 |
| 2019-07-03 | 3,950 | 3,995 | 3,730 | 3,845 | 420,700 | 3,845 |
| 2019-07-02 | 3,860 | 3,975 | 3,805 | 3,945 | 222,400 | 3,945 |
| 2019-07-01 | 3,690 | 3,905 | 3,690 | 3,895 | 319,200 | 3,895 |
| 2019-06-28 | 3,650 | 3,690 | 3,580 | 3,620 | 147,400 | 3,620 |
| 2019-06-27 | 3,710 | 3,730 | 3,510 | 3,700 | 322,400 | 3,700 |
| 2019-06-26 | 3,805 | 3,850 | 3,665 | 3,680 | 205,900 | 3,680 |
| 2019-06-25 | 3,835 | 3,930 | 3,765 | 3,840 | 189,800 | 3,840 |
| 2019-06-24 | 3,770 | 3,865 | 3,735 | 3,810 | 219,600 | 3,810 |
| 2019-06-21 | 4,105 | 4,140 | 3,870 | 3,910 | 491,500 | 3,910 |
| 2019-06-20 | 3,935 | 4,130 | 3,935 | 4,080 | 774,900 | 4,080 |
| 2019-06-19 | 3,895 | 3,950 | 3,730 | 3,890 | 523,700 | 3,890 |
| 2019-06-18 | 3,925 | 4,030 | 3,685 | 3,765 | 719,100 | 3,765 |
| 2019-06-17 | 3,980 | 4,010 | 3,815 | 3,855 | 520,900 | 3,855 |
| 2019-06-14 | 3,720 | 4,110 | 3,685 | 4,035 | 1,199,300 | 4,035 |
| 2019-06-13 | 3,575 | 3,740 | 3,480 | 3,710 | 658,000 | 3,710 |
| 2019-06-12 | 3,470 | 3,650 | 3,400 | 3,560 | 1,044,700 | 3,560 |
| 2019-06-11 | 3,505 | 3,515 | 3,330 | 3,330 | 537,100 | 3,330 |
| 2019-06-10 | 3,760 | 3,790 | 3,555 | 3,555 | 401,100 | 3,555 |
| 2019-06-07 | 3,695 | 3,800 | 3,555 | 3,650 | 701,100 | 3,650 |
| 2019-06-06 | 3,440 | 3,750 | 3,440 | 3,570 | 773,700 | 3,570 |
| 2019-06-05 | 3,355 | 3,490 | 3,295 | 3,465 | 420,500 | 3,465 |
| 2019-06-04 | 3,275 | 3,295 | 3,115 | 3,155 | 331,100 | 3,155 |
| 2019-06-03 | 3,220 | 3,330 | 3,135 | 3,275 | 538,800 | 3,275 |
| 2019-05-31 | 3,375 | 3,470 | 3,235 | 3,270 | 631,400 | 3,270 |
| 2019-05-30 | 3,465 | 3,490 | 3,285 | 3,350 | 447,800 | 3,350 |
| 2019-05-29 | 3,515 | 3,570 | 3,425 | 3,495 | 321,400 | 3,495 |
| 2019-05-28 | 3,670 | 3,670 | 3,450 | 3,625 | 349,500 | 3,625 |
| 2019-05-27 | 3,715 | 3,715 | 3,525 | 3,635 | 302,000 | 3,635 |
| 2019-05-24 | 3,765 | 3,820 | 3,640 | 3,685 | 373,100 | 3,685 |
| 2019-05-23 | 3,755 | 3,970 | 3,705 | 3,875 | 329,900 | 3,875 |
| 2019-05-22 | 3,770 | 3,835 | 3,655 | 3,755 | 331,800 | 3,755 |
| 2019-05-21 | 3,895 | 3,930 | 3,610 | 3,730 | 542,500 | 3,730 |
| 2019-05-20 | 4,130 | 4,165 | 3,860 | 3,940 | 570,900 | 3,940 |
| 2019-05-17 | 3,825 | 4,075 | 3,725 | 3,990 | 471,400 | 3,990 |
| 2019-05-16 | 3,790 | 3,790 | 3,625 | 3,720 | 241,500 | 3,720 |
| 2019-05-15 | 4,030 | 4,045 | 3,730 | 3,765 | 492,400 | 3,765 |
| 2019-05-14 | 3,805 | 4,065 | 3,755 | 3,985 | 299,700 | 3,985 |
| 2019-05-13 | 4,085 | 4,175 | 3,915 | 3,945 | 209,700 | 3,945 |
| 2019-05-10 | 4,055 | 4,190 | 4,010 | 4,090 | 203,000 | 4,090 |
| 2019-05-09 | 4,190 | 4,205 | 3,955 | 4,070 | 322,600 | 4,070 |
| 2019-05-08 | 4,150 | 4,260 | 4,110 | 4,165 | 184,700 | 4,165 |
| 2019-05-07 | 4,200 | 4,390 | 4,130 | 4,220 | 302,300 | 4,220 |
| 2019-04-26 | 4,350 | 4,435 | 4,220 | 4,265 | 357,400 | 4,265 |
| 2019-04-25 | 4,265 | 4,415 | 4,215 | 4,345 | 529,900 | 4,345 |
| 2019-04-24 | 4,440 | 4,730 | 4,360 | 4,475 | 1,172,900 | 4,475 |
| 2019-04-23 | 4,380 | 4,540 | 4,210 | 4,310 | 700,300 | 4,310 |
| 2019-04-22 | 4,400 | 4,575 | 4,015 | 4,265 | 742,200 | 4,265 |
| 2019-04-19 | 4,805 | 4,855 | 4,310 | 4,355 | 1,161,800 | 4,355 |
| 2019-04-18 | 4,700 | 4,995 | 4,525 | 4,945 | 1,386,500 | 4,945 |
| 2019-04-17 | 4,140 | 4,700 | 4,140 | 4,630 | 1,827,100 | 4,630 |
| 2019-04-16 | 4,050 | 4,340 | 4,030 | 4,135 | 1,327,000 | 4,135 |
| 2019-04-15 | 3,735 | 4,015 | 3,735 | 4,015 | 1,028,800 | 4,015 |
| 2019-04-12 | 3,240 | 3,355 | 3,090 | 3,315 | 301,700 | 3,315 |
| 2019-04-11 | 3,240 | 3,345 | 3,180 | 3,225 | 245,400 | 3,225 |
| 2019-04-10 | 3,235 | 3,410 | 3,170 | 3,210 | 357,100 | 3,210 |
| 2019-04-09 | 3,330 | 3,360 | 3,165 | 3,300 | 665,500 | 3,300 |
| 2019-04-08 | 3,600 | 3,680 | 3,225 | 3,310 | 771,500 | 3,310 |
| 2019-04-05 | 3,395 | 3,700 | 3,380 | 3,560 | 759,300 | 3,560 |
| 2019-04-04 | 3,375 | 3,460 | 3,270 | 3,400 | 292,700 | 3,400 |
| 2019-04-03 | 3,185 | 3,460 | 3,185 | 3,415 | 507,200 | 3,415 |
| 2019-04-02 | 3,360 | 3,365 | 3,115 | 3,135 | 280,500 | 3,135 |
| 2019-04-01 | 3,350 | 3,420 | 3,250 | 3,310 | 257,500 | 3,310 |
| 2019-03-29 | 3,455 | 3,505 | 3,225 | 3,280 | 435,900 | 3,280 |
| 2019-03-28 | 3,250 | 3,540 | 3,250 | 3,495 | 686,400 | 3,495 |
| 2019-03-27 | 3,310 | 3,470 | 3,210 | 3,250 | 691,300 | 3,250 |
| 2019-03-26 | 2,950 | 3,440 | 2,950 | 3,380 | 2,151,600 | 3,380 |
| 2019-03-25 | 2,800 | 2,949 | 2,769 | 2,949 | 1,068,500 | 2,949 |
| 2019-03-22 | 2,450 | 2,482 | 2,366 | 2,449 | 213,900 | 2,449 |
| 2019-03-20 | 2,493 | 2,506 | 2,430 | 2,445 | 177,200 | 2,445 |
| 2019-03-19 | 2,485 | 2,571 | 2,450 | 2,526 | 324,300 | 2,526 |
| 2019-03-18 | 2,365 | 2,538 | 2,360 | 2,517 | 697,100 | 2,517 |
| 2019-03-15 | 2,210 | 2,320 | 2,194 | 2,316 | 238,200 | 2,316 |
| 2019-03-14 | 2,169 | 2,221 | 2,158 | 2,203 | 102,900 | 2,203 |
| 2019-03-13 | 2,124 | 2,178 | 2,110 | 2,144 | 67,800 | 2,144 |
| 2019-03-12 | 2,134 | 2,200 | 2,118 | 2,135 | 105,400 | 2,135 |
| 2019-03-11 | 2,092 | 2,129 | 2,034 | 2,105 | 124,000 | 2,105 |
| 2019-03-08 | 2,127 | 2,150 | 2,061 | 2,080 | 148,600 | 2,080 |
| 2019-03-07 | 2,184 | 2,250 | 2,160 | 2,177 | 133,100 | 2,177 |
| 2019-03-06 | 2,295 | 2,295 | 2,191 | 2,191 | 146,500 | 2,191 |
| 2019-03-05 | 2,240 | 2,307 | 2,238 | 2,292 | 100,700 | 2,292 |
| 2019-03-04 | 2,285 | 2,337 | 2,251 | 2,264 | 185,400 | 2,264 |
| 2019-03-01 | 2,173 | 2,283 | 2,166 | 2,272 | 181,300 | 2,272 |
| 2019-02-28 | 2,238 | 2,270 | 2,165 | 2,178 | 187,500 | 2,178 |
| 2019-02-27 | 2,179 | 2,250 | 2,172 | 2,235 | 187,900 | 2,235 |
| 2019-02-26 | 2,133 | 2,210 | 2,133 | 2,175 | 135,100 | 2,175 |
| 2019-02-25 | 2,219 | 2,232 | 2,153 | 2,153 | 124,200 | 2,153 |
| 2019-02-22 | 2,130 | 2,193 | 2,125 | 2,185 | 107,000 | 2,185 |
| 2019-02-21 | 2,200 | 2,215 | 2,114 | 2,155 | 143,700 | 2,155 |
| 2019-02-20 | 2,095 | 2,185 | 2,090 | 2,171 | 228,100 | 2,171 |
| 2019-02-19 | 2,069 | 2,146 | 2,051 | 2,092 | 199,400 | 2,092 |
| 2019-02-18 | 2,028 | 2,069 | 1,976 | 2,053 | 226,400 | 2,053 |
| 2019-02-15 | 1,902 | 1,985 | 1,902 | 1,958 | 132,700 | 1,958 |
| 2019-02-14 | 1,982 | 1,982 | 1,918 | 1,931 | 108,400 | 1,931 |
| 2019-02-13 | 1,970 | 1,992 | 1,935 | 1,962 | 158,500 | 1,962 |
| 2019-02-12 | 1,916 | 1,958 | 1,856 | 1,943 | 364,900 | 1,943 |
| 2019-02-08 | 2,010 | 2,011 | 1,891 | 1,906 | 517,800 | 1,906 |
| 2019-02-07 | 2,127 | 2,145 | 2,050 | 2,078 | 149,400 | 2,078 |
| 2019-02-06 | 2,249 | 2,253 | 2,132 | 2,147 | 170,900 | 2,147 |
| 2019-02-05 | 2,223 | 2,244 | 2,159 | 2,228 | 172,300 | 2,228 |
| 2019-02-04 | 2,153 | 2,210 | 2,120 | 2,193 | 183,800 | 2,193 |
| 2019-02-01 | 2,115 | 2,168 | 2,081 | 2,145 | 174,600 | 2,145 |
| 2019-01-31 | 2,062 | 2,128 | 2,045 | 2,094 | 200,400 | 2,094 |
| 2019-01-30 | 2,160 | 2,199 | 2,010 | 2,038 | 412,400 | 2,038 |
| 2019-01-29 | 2,150 | 2,171 | 2,081 | 2,125 | 255,300 | 2,125 |
| 2019-01-28 | 2,277 | 2,302 | 2,139 | 2,164 | 325,000 | 2,164 |
| 2019-01-25 | 2,329 | 2,375 | 2,265 | 2,276 | 237,700 | 2,276 |
| 2019-01-24 | 2,367 | 2,380 | 2,290 | 2,332 | 173,900 | 2,332 |
| 2019-01-23 | 2,360 | 2,437 | 2,310 | 2,384 | 394,900 | 2,384 |
| 2019-01-22 | 2,185 | 2,399 | 2,166 | 2,361 | 581,800 | 2,361 |
| 2019-01-21 | 2,440 | 2,450 | 2,207 | 2,215 | 474,800 | 2,215 |
| 2019-01-18 | 2,420 | 2,433 | 2,315 | 2,397 | 387,900 | 2,397 |
| 2019-01-17 | 2,341 | 2,437 | 2,286 | 2,394 | 636,800 | 2,394 |
| 2019-01-16 | 2,300 | 2,570 | 2,220 | 2,372 | 2,130,500 | 2,372 |
| 2019-01-15 | 2,205 | 2,205 | 2,201 | 2,205 | 194,200 | 2,205 |
| 2019-01-11 | 1,800 | 1,823 | 1,730 | 1,805 | 197,500 | 1,805 |
| 2019-01-10 | 1,801 | 1,829 | 1,723 | 1,776 | 209,800 | 1,776 |
| 2019-01-09 | 1,843 | 1,910 | 1,807 | 1,812 | 260,600 | 1,812 |
| 2019-01-08 | 1,746 | 1,863 | 1,732 | 1,829 | 326,400 | 1,829 |
| 2019-01-07 | 1,741 | 1,750 | 1,690 | 1,733 | 191,700 | 1,733 |
| 2019-01-04 | 1,680 | 1,699 | 1,631 | 1,665 | 196,000 | 1,665 |
分割・併合履歴 ： [2016-08-29]1株→2株 [2015-12-28]1株→2株