6279 (株)瑞光 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 | 3,900 | 3,975 | 3,865 | 3,950 | 5,500 | 987.50 |
| 2019-12-27 | 3,720 | 3,900 | 3,600 | 3,900 | 14,000 | 975 |
| 2019-12-26 | 3,680 | 3,800 | 3,600 | 3,790 | 9,500 | 947.50 |
| 2019-12-25 | 3,770 | 3,770 | 3,595 | 3,645 | 7,400 | 911.25 |
| 2019-12-24 | 3,655 | 3,775 | 3,650 | 3,775 | 5,200 | 943.75 |
| 2019-12-23 | 3,735 | 3,795 | 3,555 | 3,795 | 10,800 | 948.75 |
| 2019-12-20 | 3,890 | 3,895 | 3,805 | 3,805 | 6,500 | 951.25 |
| 2019-12-19 | 3,895 | 3,905 | 3,835 | 3,870 | 2,800 | 967.50 |
| 2019-12-18 | 3,915 | 3,915 | 3,850 | 3,860 | 2,500 | 965 |
| 2019-12-17 | 3,895 | 3,915 | 3,865 | 3,915 | 3,400 | 978.75 |
| 2019-12-16 | 3,865 | 3,865 | 3,755 | 3,865 | 800 | 966.25 |
| 2019-12-13 | 3,825 | 3,890 | 3,825 | 3,865 | 7,600 | 966.25 |
| 2019-12-12 | 3,810 | 3,840 | 3,795 | 3,830 | 1,600 | 957.50 |
| 2019-12-11 | 3,875 | 3,875 | 3,815 | 3,815 | 600 | 953.75 |
| 2019-12-10 | 3,880 | 3,895 | 3,855 | 3,855 | 1,100 | 963.75 |
| 2019-12-09 | 3,905 | 3,915 | 3,880 | 3,880 | 1,300 | 970 |
| 2019-12-06 | 3,885 | 3,910 | 3,860 | 3,910 | 7,000 | 977.50 |
| 2019-12-05 | 3,890 | 3,895 | 3,865 | 3,865 | 500 | 966.25 |
| 2019-12-04 | 3,890 | 3,890 | 3,835 | 3,885 | 1,100 | 971.25 |
| 2019-12-03 | 3,840 | 3,895 | 3,840 | 3,895 | 1,700 | 973.75 |
| 2019-12-02 | 3,865 | 3,915 | 3,845 | 3,900 | 3,700 | 975 |
| 2019-11-29 | 3,880 | 3,915 | 3,840 | 3,865 | 6,400 | 966.25 |
| 2019-11-28 | 3,875 | 3,880 | 3,840 | 3,880 | 1,800 | 970 |
| 2019-11-27 | 3,875 | 3,875 | 3,815 | 3,875 | 1,100 | 968.75 |
| 2019-11-26 | 3,850 | 3,875 | 3,815 | 3,875 | 4,400 | 968.75 |
| 2019-11-25 | 3,815 | 3,875 | 3,800 | 3,850 | 8,400 | 962.50 |
| 2019-11-22 | 3,840 | 3,845 | 3,710 | 3,815 | 2,600 | 953.75 |
| 2019-11-21 | 3,805 | 3,835 | 3,770 | 3,835 | 4,300 | 958.75 |
| 2019-11-20 | 3,800 | 3,805 | 3,795 | 3,805 | 1,300 | 951.25 |
| 2019-11-19 | 3,795 | 3,805 | 3,755 | 3,800 | 3,400 | 950 |
| 2019-11-18 | 3,710 | 3,800 | 3,710 | 3,800 | 13,200 | 950 |
| 2019-11-15 | 3,665 | 3,720 | 3,620 | 3,705 | 4,900 | 926.25 |
| 2019-11-14 | 3,675 | 3,710 | 3,605 | 3,700 | 6,700 | 925 |
| 2019-11-13 | 3,580 | 3,690 | 3,580 | 3,690 | 10,000 | 922.50 |
| 2019-11-12 | 3,505 | 3,610 | 3,490 | 3,610 | 9,300 | 902.50 |
| 2019-11-11 | 3,400 | 3,510 | 3,390 | 3,510 | 7,400 | 877.50 |
| 2019-11-08 | 3,395 | 3,400 | 3,370 | 3,400 | 1,500 | 850 |
| 2019-11-07 | 3,390 | 3,395 | 3,390 | 3,395 | 700 | 848.75 |
| 2019-11-06 | 3,385 | 3,390 | 3,295 | 3,390 | 3,900 | 847.50 |
| 2019-11-05 | 3,335 | 3,390 | 3,335 | 3,390 | 2,100 | 847.50 |
| 2019-11-01 | 3,335 | 3,340 | 3,335 | 3,340 | 200 | 835 |
| 2019-10-31 | 3,340 | 3,345 | 3,300 | 3,345 | 1,600 | 836.25 |
| 2019-10-30 | 3,365 | 3,365 | 3,345 | 3,345 | 400 | 836.25 |
| 2019-10-29 | 3,350 | 3,350 | 3,295 | 3,295 | 300 | 823.75 |
| 2019-10-28 | 3,340 | 3,385 | 3,340 | 3,370 | 1,000 | 842.50 |
| 2019-10-25 | 3,390 | 3,390 | 3,390 | 3,390 | 500 | 847.50 |
| 2019-10-24 | 3,390 | 3,390 | 3,345 | 3,390 | 2,300 | 847.50 |
| 2019-10-23 | 3,390 | 3,390 | 3,335 | 3,390 | 2,400 | 847.50 |
| 2019-10-21 | 3,355 | 3,390 | 3,355 | 3,390 | 300 | 847.50 |
| 2019-10-18 | 3,360 | 3,370 | 3,310 | 3,355 | 800 | 838.75 |
| 2019-10-17 | 3,385 | 3,390 | 3,355 | 3,360 | 800 | 840 |
| 2019-10-16 | 3,370 | 3,405 | 3,365 | 3,370 | 4,000 | 842.50 |
| 2019-10-15 | 3,315 | 3,395 | 3,315 | 3,395 | 3,800 | 848.75 |
| 2019-10-11 | 3,370 | 3,375 | 3,310 | 3,310 | 2,300 | 827.50 |
| 2019-10-10 | 3,350 | 3,370 | 3,340 | 3,365 | 1,000 | 841.25 |
| 2019-10-09 | 3,340 | 3,345 | 3,305 | 3,345 | 2,600 | 836.25 |
| 2019-10-08 | 3,350 | 3,380 | 3,340 | 3,340 | 1,600 | 835 |
| 2019-10-07 | 3,310 | 3,355 | 3,295 | 3,335 | 3,100 | 833.75 |
| 2019-10-04 | 3,360 | 3,440 | 3,270 | 3,310 | 5,200 | 827.50 |
| 2019-10-03 | 3,560 | 3,580 | 3,225 | 3,290 | 32,400 | 822.50 |
| 2019-10-02 | 3,200 | 3,210 | 3,140 | 3,140 | 7,500 | 785 |
| 2019-10-01 | 3,185 | 3,245 | 3,185 | 3,210 | 1,100 | 802.50 |
| 2019-09-30 | 3,290 | 3,290 | 3,140 | 3,175 | 3,000 | 793.75 |
| 2019-09-27 | 3,370 | 3,370 | 3,160 | 3,295 | 3,600 | 823.75 |
| 2019-09-26 | 3,345 | 3,370 | 3,310 | 3,370 | 1,400 | 842.50 |
| 2019-09-25 | 3,350 | 3,350 | 3,330 | 3,345 | 5,800 | 836.25 |
| 2019-09-24 | 3,350 | 3,350 | 3,350 | 3,350 | 400 | 837.50 |
| 2019-09-20 | - | - | - | 3,365 | - | 841.25 |
| 2019-09-19 | 3,375 | 3,385 | 3,365 | 3,365 | 600 | 841.25 |
| 2019-09-18 | 3,360 | 3,375 | 3,350 | 3,375 | 1,300 | 843.75 |
| 2019-09-17 | 3,380 | 3,390 | 3,345 | 3,375 | 2,600 | 843.75 |
| 2019-09-13 | 3,305 | 3,365 | 3,300 | 3,345 | 2,900 | 836.25 |
| 2019-09-12 | 3,360 | 3,365 | 3,360 | 3,365 | 300 | 841.25 |
| 2019-09-11 | 3,325 | 3,395 | 3,285 | 3,380 | 4,100 | 845 |
| 2019-09-10 | 3,300 | 3,350 | 3,250 | 3,350 | 2,700 | 837.50 |
| 2019-09-09 | 3,295 | 3,295 | 3,250 | 3,265 | 1,200 | 816.25 |
| 2019-09-06 | 3,230 | 3,230 | 3,230 | 3,230 | 100 | 807.50 |
| 2019-09-05 | 3,295 | 3,335 | 3,270 | 3,300 | 3,700 | 825 |
| 2019-09-04 | 3,270 | 3,300 | 3,240 | 3,240 | 500 | 810 |
| 2019-09-03 | 3,305 | 3,305 | 3,245 | 3,270 | 1,200 | 817.50 |
| 2019-09-02 | 3,215 | 3,350 | 3,215 | 3,275 | 3,900 | 818.75 |
| 2019-08-30 | 3,175 | 3,215 | 3,175 | 3,210 | 2,800 | 802.50 |
| 2019-08-29 | 3,125 | 3,125 | 3,095 | 3,115 | 1,100 | 778.75 |
| 2019-08-28 | 3,130 | 3,130 | 3,085 | 3,085 | 5,300 | 771.25 |
| 2019-08-27 | 3,200 | 3,200 | 3,115 | 3,180 | 1,500 | 795 |
| 2019-08-26 | 3,100 | 3,200 | 3,100 | 3,165 | 1,100 | 791.25 |
| 2019-08-23 | 3,135 | 3,150 | 3,135 | 3,150 | 800 | 787.50 |
| 2019-08-22 | 3,100 | 3,150 | 3,100 | 3,150 | 800 | 787.50 |
| 2019-08-21 | 3,120 | 3,120 | 3,100 | 3,100 | 900 | 775 |
| 2019-08-20 | 3,150 | 3,170 | 3,125 | 3,170 | 1,800 | 792.50 |
| 2019-08-19 | 3,145 | 3,175 | 3,085 | 3,175 | 3,900 | 793.75 |
| 2019-08-16 | 3,160 | 3,175 | 3,155 | 3,175 | 30,500 | 793.75 |
| 2019-08-15 | 3,170 | 3,210 | 3,170 | 3,195 | 2,500 | 798.75 |
| 2019-08-14 | 3,235 | 3,235 | 3,200 | 3,215 | 700 | 803.75 |
| 2019-08-13 | 3,220 | 3,265 | 3,210 | 3,215 | 3,900 | 803.75 |
| 2019-08-09 | 3,260 | 3,270 | 3,260 | 3,270 | 500 | 817.50 |
| 2019-08-08 | 3,275 | 3,285 | 3,250 | 3,285 | 2,300 | 821.25 |
| 2019-08-07 | 3,275 | 3,280 | 3,275 | 3,275 | 900 | 818.75 |
| 2019-08-06 | 3,215 | 3,275 | 3,215 | 3,275 | 1,100 | 818.75 |
| 2019-08-05 | 3,255 | 3,275 | 3,250 | 3,275 | 1,300 | 818.75 |
| 2019-08-02 | 3,275 | 3,285 | 3,275 | 3,275 | 1,400 | 818.75 |
| 2019-08-01 | 3,295 | 3,315 | 3,280 | 3,305 | 1,700 | 826.25 |
| 2019-07-31 | 3,360 | 3,360 | 3,260 | 3,335 | 1,900 | 833.75 |
| 2019-07-30 | 3,335 | 3,335 | 3,270 | 3,335 | 2,800 | 833.75 |
| 2019-07-29 | 3,370 | 3,370 | 3,335 | 3,335 | 2,600 | 833.75 |
| 2019-07-26 | 3,380 | 3,390 | 3,355 | 3,370 | 1,500 | 842.50 |
| 2019-07-25 | 3,380 | 3,450 | 3,380 | 3,450 | 1,300 | 862.50 |
| 2019-07-24 | 3,365 | 3,400 | 3,365 | 3,400 | 500 | 850 |
| 2019-07-23 | 3,400 | 3,400 | 3,375 | 3,395 | 1,200 | 848.75 |
| 2019-07-22 | 3,370 | 3,405 | 3,355 | 3,375 | 900 | 843.75 |
| 2019-07-19 | 3,400 | 3,450 | 3,400 | 3,450 | 900 | 862.50 |
| 2019-07-18 | 3,440 | 3,490 | 3,440 | 3,470 | 3,700 | 867.50 |
| 2019-07-17 | - | - | - | 3,445 | - | 861.25 |
| 2019-07-16 | 3,395 | 3,505 | 3,395 | 3,445 | 2,500 | 861.25 |
| 2019-07-12 | 3,475 | 3,475 | 3,400 | 3,410 | 1,600 | 852.50 |
| 2019-07-11 | 3,375 | 3,460 | 3,365 | 3,450 | 2,300 | 862.50 |
| 2019-07-10 | 3,390 | 3,390 | 3,385 | 3,390 | 700 | 847.50 |
| 2019-07-09 | 3,435 | 3,435 | 3,370 | 3,410 | 1,400 | 852.50 |
| 2019-07-08 | 3,405 | 3,460 | 3,400 | 3,400 | 1,500 | 850 |
| 2019-07-05 | 3,410 | 3,440 | 3,385 | 3,390 | 2,800 | 847.50 |
| 2019-07-04 | 3,430 | 3,485 | 3,395 | 3,410 | 4,500 | 852.50 |
| 2019-07-03 | 3,525 | 3,545 | 3,430 | 3,430 | 5,100 | 857.50 |
| 2019-07-02 | 3,480 | 3,600 | 3,425 | 3,585 | 11,400 | 896.25 |
| 2019-07-01 | 3,570 | 3,570 | 3,460 | 3,490 | 7,400 | 872.50 |
| 2019-06-28 | 3,420 | 3,600 | 3,420 | 3,570 | 31,400 | 892.50 |
| 2019-06-27 | 3,120 | 3,390 | 3,045 | 3,350 | 122,400 | 837.50 |
| 2019-06-26 | 3,480 | 3,610 | 3,480 | 3,610 | 32,600 | 902.50 |
| 2019-06-25 | 3,335 | 3,470 | 3,330 | 3,470 | 5,100 | 867.50 |
| 2019-06-24 | 3,375 | 3,375 | 3,345 | 3,365 | 3,600 | 841.25 |
| 2019-06-21 | 3,400 | 3,400 | 3,380 | 3,400 | 4,500 | 850 |
| 2019-06-20 | 3,370 | 3,380 | 3,355 | 3,380 | 1,800 | 845 |
| 2019-06-19 | 3,380 | 3,395 | 3,370 | 3,385 | 900 | 846.25 |
| 2019-06-18 | 3,400 | 3,415 | 3,365 | 3,375 | 2,200 | 843.75 |
| 2019-06-17 | 3,425 | 3,425 | 3,390 | 3,400 | 900 | 850 |
| 2019-06-14 | 3,395 | 3,425 | 3,390 | 3,425 | 400 | 856.25 |
| 2019-06-13 | 3,405 | 3,430 | 3,395 | 3,395 | 2,400 | 848.75 |
| 2019-06-12 | 3,405 | 3,435 | 3,395 | 3,435 | 1,300 | 858.75 |
| 2019-06-11 | 3,405 | 3,435 | 3,395 | 3,425 | 2,000 | 856.25 |
| 2019-06-10 | 3,425 | 3,455 | 3,410 | 3,410 | 3,200 | 852.50 |
| 2019-06-07 | 3,440 | 3,440 | 3,420 | 3,435 | 3,200 | 858.75 |
| 2019-06-06 | 3,460 | 3,460 | 3,415 | 3,440 | 1,000 | 860 |
| 2019-06-05 | 3,450 | 3,480 | 3,445 | 3,480 | 1,900 | 870 |
| 2019-06-04 | 3,400 | 3,450 | 3,390 | 3,450 | 4,100 | 862.50 |
| 2019-06-03 | 3,405 | 3,435 | 3,385 | 3,400 | 3,200 | 850 |
| 2019-05-31 | 3,450 | 3,450 | 3,410 | 3,450 | 3,000 | 862.50 |
| 2019-05-30 | 3,420 | 3,440 | 3,420 | 3,420 | 900 | 855 |
| 2019-05-29 | 3,460 | 3,460 | 3,425 | 3,440 | 1,400 | 860 |
| 2019-05-28 | 3,455 | 3,475 | 3,455 | 3,475 | 300 | 868.75 |
| 2019-05-27 | 3,485 | 3,485 | 3,455 | 3,455 | 300 | 863.75 |
| 2019-05-24 | 3,455 | 3,485 | 3,455 | 3,475 | 900 | 868.75 |
| 2019-05-23 | 3,485 | 3,485 | 3,450 | 3,470 | 1,600 | 867.50 |
| 2019-05-22 | 3,465 | 3,490 | 3,465 | 3,490 | 1,600 | 872.50 |
| 2019-05-21 | 3,495 | 3,495 | 3,415 | 3,445 | 1,300 | 861.25 |
| 2019-05-20 | 3,520 | 3,520 | 3,490 | 3,495 | 800 | 873.75 |
| 2019-05-17 | 3,500 | 3,520 | 3,485 | 3,520 | 4,500 | 880 |
| 2019-05-16 | 3,480 | 3,480 | 3,470 | 3,475 | 2,000 | 868.75 |
| 2019-05-15 | 3,480 | 3,505 | 3,460 | 3,485 | 1,400 | 871.25 |
| 2019-05-14 | 3,405 | 3,500 | 3,405 | 3,460 | 2,600 | 865 |
| 2019-05-13 | 3,460 | 3,495 | 3,445 | 3,465 | 2,500 | 866.25 |
| 2019-05-10 | 3,475 | 3,485 | 3,415 | 3,460 | 5,100 | 865 |
| 2019-05-09 | 3,480 | 3,480 | 3,450 | 3,460 | 2,700 | 865 |
| 2019-05-08 | 3,505 | 3,535 | 3,450 | 3,485 | 10,300 | 871.25 |
| 2019-05-07 | 3,610 | 3,620 | 3,550 | 3,550 | 6,200 | 887.50 |
| 2019-04-26 | 3,560 | 3,595 | 3,550 | 3,595 | 6,500 | 898.75 |
| 2019-04-25 | 3,495 | 3,580 | 3,465 | 3,580 | 6,500 | 895 |
| 2019-04-24 | 3,515 | 3,535 | 3,485 | 3,495 | 4,700 | 873.75 |
| 2019-04-23 | 3,535 | 3,535 | 3,455 | 3,515 | 6,600 | 878.75 |
| 2019-04-22 | 3,580 | 3,580 | 3,510 | 3,540 | 9,400 | 885 |
| 2019-04-19 | 3,580 | 3,630 | 3,550 | 3,600 | 9,700 | 900 |
| 2019-04-18 | 3,490 | 3,565 | 3,485 | 3,565 | 18,800 | 891.25 |
| 2019-04-17 | 3,450 | 3,485 | 3,430 | 3,465 | 4,800 | 866.25 |
| 2019-04-16 | 3,335 | 3,450 | 3,330 | 3,450 | 8,200 | 862.50 |
| 2019-04-15 | 3,345 | 3,350 | 3,320 | 3,350 | 10,200 | 837.50 |
| 2019-04-12 | 3,370 | 3,370 | 3,315 | 3,345 | 5,800 | 836.25 |
| 2019-04-11 | 3,350 | 3,380 | 3,305 | 3,375 | 9,500 | 843.75 |
| 2019-04-10 | 3,300 | 3,390 | 3,285 | 3,360 | 10,700 | 840 |
| 2019-04-09 | 3,310 | 3,440 | 3,290 | 3,330 | 32,000 | 832.50 |
| 2019-04-08 | 3,200 | 3,330 | 3,200 | 3,310 | 113,000 | 827.50 |
| 2019-04-05 | 3,220 | 3,220 | 3,220 | 3,220 | 21,100 | 805 |
| 2019-04-04 | 2,650 | 2,716 | 2,650 | 2,716 | 9,500 | 679 |
| 2019-04-03 | 2,615 | 2,630 | 2,600 | 2,627 | 3,900 | 656.75 |
| 2019-04-02 | 2,591 | 2,606 | 2,564 | 2,588 | 3,100 | 647 |
| 2019-04-01 | 2,590 | 2,617 | 2,590 | 2,591 | 1,600 | 647.75 |
| 2019-03-29 | 2,565 | 2,590 | 2,536 | 2,590 | 2,000 | 647.50 |
| 2019-03-28 | 2,591 | 2,592 | 2,556 | 2,565 | 6,200 | 641.25 |
| 2019-03-27 | 2,603 | 2,627 | 2,591 | 2,591 | 1,800 | 647.75 |
| 2019-03-26 | 2,643 | 2,643 | 2,602 | 2,603 | 5,500 | 650.75 |
| 2019-03-25 | 2,542 | 2,596 | 2,542 | 2,593 | 1,500 | 648.25 |
| 2019-03-22 | 2,504 | 2,553 | 2,504 | 2,550 | 1,900 | 637.50 |
| 2019-03-20 | 2,544 | 2,563 | 2,539 | 2,545 | 900 | 636.25 |
| 2019-03-19 | 2,555 | 2,574 | 2,539 | 2,549 | 1,200 | 637.25 |
| 2019-03-18 | 2,493 | 2,544 | 2,493 | 2,544 | 2,900 | 636 |
| 2019-03-15 | 2,532 | 2,533 | 2,497 | 2,497 | 1,200 | 624.25 |
| 2019-03-14 | 2,491 | 2,533 | 2,491 | 2,532 | 700 | 633 |
| 2019-03-13 | 2,500 | 2,501 | 2,491 | 2,491 | 900 | 622.75 |
| 2019-03-12 | 2,500 | 2,515 | 2,495 | 2,500 | 13,000 | 625 |
| 2019-03-11 | 2,502 | 2,539 | 2,502 | 2,529 | 900 | 632.25 |
| 2019-03-08 | 2,503 | 2,547 | 2,503 | 2,507 | 3,000 | 626.75 |
| 2019-03-07 | 2,510 | 2,540 | 2,510 | 2,525 | 9,100 | 631.25 |
| 2019-03-06 | 2,513 | 2,540 | 2,513 | 2,540 | 700 | 635 |
| 2019-03-05 | 2,512 | 2,550 | 2,512 | 2,543 | 1,100 | 635.75 |
| 2019-03-04 | 2,570 | 2,570 | 2,512 | 2,512 | 1,700 | 628 |
| 2019-03-01 | 2,565 | 2,570 | 2,558 | 2,570 | 1,500 | 642.50 |
| 2019-02-28 | 2,596 | 2,596 | 2,591 | 2,591 | 900 | 647.75 |
| 2019-02-27 | 2,595 | 2,595 | 2,583 | 2,595 | 1,100 | 648.75 |
| 2019-02-26 | 2,622 | 2,622 | 2,580 | 2,588 | 1,700 | 647 |
| 2019-02-25 | 2,549 | 2,650 | 2,549 | 2,641 | 4,900 | 660.25 |
| 2019-02-22 | 2,490 | 2,537 | 2,490 | 2,529 | 2,400 | 632.25 |
| 2019-02-21 | 2,466 | 2,485 | 2,466 | 2,485 | 3,300 | 621.25 |
| 2019-02-20 | 2,458 | 2,480 | 2,458 | 2,480 | 4,000 | 620 |
| 2019-02-19 | 2,450 | 2,470 | 2,450 | 2,458 | 1,800 | 614.50 |
| 2019-02-18 | 2,352 | 2,453 | 2,352 | 2,441 | 13,600 | 610.25 |
| 2019-02-15 | 2,450 | 2,460 | 2,396 | 2,409 | 53,500 | 602.25 |
| 2019-02-14 | 2,440 | 2,450 | 2,433 | 2,433 | 2,900 | 608.25 |
| 2019-02-13 | 2,423 | 2,440 | 2,423 | 2,430 | 2,800 | 607.50 |
| 2019-02-12 | 2,410 | 2,448 | 2,410 | 2,417 | 3,900 | 604.25 |
| 2019-02-08 | 2,408 | 2,430 | 2,400 | 2,410 | 6,900 | 602.50 |
| 2019-02-07 | 2,423 | 2,434 | 2,410 | 2,411 | 2,100 | 602.75 |
| 2019-02-06 | 2,410 | 2,440 | 2,410 | 2,423 | 1,800 | 605.75 |
| 2019-02-05 | 2,416 | 2,416 | 2,396 | 2,409 | 2,300 | 602.25 |
| 2019-02-04 | 2,372 | 2,385 | 2,372 | 2,381 | 5,100 | 595.25 |
| 2019-02-01 | 2,373 | 2,396 | 2,365 | 2,372 | 2,600 | 593 |
| 2019-01-31 | 2,432 | 2,438 | 2,365 | 2,373 | 4,200 | 593.25 |
| 2019-01-30 | 2,508 | 2,508 | 2,360 | 2,431 | 6,400 | 607.75 |
| 2019-01-29 | 2,528 | 2,529 | 2,505 | 2,529 | 1,500 | 632.25 |
| 2019-01-28 | 2,523 | 2,563 | 2,472 | 2,531 | 6,100 | 632.75 |
| 2019-01-25 | 2,431 | 2,500 | 2,431 | 2,500 | 3,900 | 625 |
| 2019-01-24 | 2,424 | 2,424 | 2,408 | 2,417 | 800 | 604.25 |
| 2019-01-23 | 2,419 | 2,429 | 2,407 | 2,407 | 1,400 | 601.75 |
| 2019-01-22 | 2,437 | 2,450 | 2,408 | 2,410 | 9,800 | 602.50 |
| 2019-01-21 | 2,425 | 2,473 | 2,406 | 2,406 | 5,100 | 601.50 |
| 2019-01-18 | 2,504 | 2,511 | 2,425 | 2,425 | 6,800 | 606.25 |
| 2019-01-17 | 2,533 | 2,550 | 2,494 | 2,494 | 6,600 | 623.50 |
| 2019-01-16 | 2,563 | 2,563 | 2,537 | 2,537 | 400 | 634.25 |
| 2019-01-15 | 2,526 | 2,550 | 2,526 | 2,542 | 2,200 | 635.50 |
| 2019-01-11 | 2,530 | 2,560 | 2,510 | 2,521 | 2,700 | 630.25 |
| 2019-01-10 | 2,504 | 2,530 | 2,503 | 2,503 | 1,100 | 625.75 |
| 2019-01-09 | 2,549 | 2,549 | 2,503 | 2,503 | 1,500 | 625.75 |
| 2019-01-08 | 2,511 | 2,556 | 2,510 | 2,528 | 2,400 | 632 |
| 2019-01-07 | 2,500 | 2,529 | 2,500 | 2,510 | 3,200 | 627.50 |
| 2019-01-04 | 2,500 | 2,500 | 2,376 | 2,489 | 5,700 | 622.25 |
分割・併合履歴 ： [2020-08-19]1株→4株 [1990-02-15]1株→1.2株
