6346 キクカワエンタープライズ(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 | 4,065 | 4,065 | 4,030 | 4,030 | 500 | 4,030 |
| 2019-12-27 | 3,990 | 4,170 | 3,990 | 4,000 | 1,400 | 4,000 |
| 2019-12-26 | 3,980 | 3,990 | 3,980 | 3,990 | 400 | 3,990 |
| 2019-12-25 | 3,985 | 3,985 | 3,945 | 3,980 | 1,100 | 3,980 |
| 2019-12-24 | 3,950 | 4,010 | 3,950 | 3,985 | 1,100 | 3,985 |
| 2019-12-23 | 4,010 | 4,010 | 3,985 | 3,990 | 3,700 | 3,990 |
| 2019-12-20 | 4,010 | 4,025 | 4,005 | 4,005 | 600 | 4,005 |
| 2019-12-19 | 4,005 | 4,025 | 4,000 | 4,025 | 500 | 4,025 |
| 2019-12-18 | 4,025 | 4,025 | 4,005 | 4,005 | 300 | 4,005 |
| 2019-12-17 | 4,025 | 4,065 | 4,025 | 4,025 | 1,700 | 4,025 |
| 2019-12-16 | 4,025 | 4,055 | 4,025 | 4,025 | 1,000 | 4,025 |
| 2019-12-13 | 4,125 | 4,185 | 4,025 | 4,025 | 4,300 | 4,025 |
| 2019-12-12 | 4,235 | 4,235 | 4,130 | 4,150 | 1,500 | 4,150 |
| 2019-12-11 | 4,150 | 4,245 | 4,150 | 4,175 | 2,300 | 4,175 |
| 2019-12-10 | 4,005 | 4,160 | 4,005 | 4,100 | 4,200 | 4,100 |
| 2019-12-09 | 4,005 | 4,030 | 4,000 | 4,005 | 1,600 | 4,005 |
| 2019-12-06 | 3,895 | 4,050 | 3,895 | 4,000 | 3,300 | 4,000 |
| 2019-12-05 | 3,970 | 3,970 | 3,875 | 3,895 | 2,200 | 3,895 |
| 2019-12-04 | 3,810 | 3,850 | 3,800 | 3,845 | 1,700 | 3,845 |
| 2019-12-03 | 3,850 | 3,850 | 3,850 | 3,850 | 400 | 3,850 |
| 2019-12-02 | 3,885 | 3,885 | 3,855 | 3,855 | 1,300 | 3,855 |
| 2019-11-29 | 3,900 | 3,980 | 3,900 | 3,920 | 1,600 | 3,920 |
| 2019-11-28 | 3,820 | 3,900 | 3,820 | 3,900 | 1,700 | 3,900 |
| 2019-11-27 | 3,760 | 3,820 | 3,760 | 3,820 | 1,600 | 3,820 |
| 2019-11-26 | 3,780 | 3,780 | 3,750 | 3,760 | 1,100 | 3,760 |
| 2019-11-25 | 3,740 | 3,755 | 3,740 | 3,745 | 1,100 | 3,745 |
| 2019-11-22 | 3,710 | 3,735 | 3,710 | 3,720 | 600 | 3,720 |
| 2019-11-21 | 3,695 | 3,720 | 3,690 | 3,710 | 1,000 | 3,710 |
| 2019-11-20 | 3,680 | 3,725 | 3,680 | 3,690 | 600 | 3,690 |
| 2019-11-19 | 3,750 | 3,750 | 3,680 | 3,680 | 900 | 3,680 |
| 2019-11-18 | 3,710 | 3,710 | 3,710 | 3,710 | 100 | 3,710 |
| 2019-11-15 | 3,670 | 3,745 | 3,660 | 3,710 | 1,300 | 3,710 |
| 2019-11-14 | 3,660 | 3,745 | 3,660 | 3,670 | 1,000 | 3,670 |
| 2019-11-13 | 3,665 | 3,750 | 3,665 | 3,675 | 1,800 | 3,675 |
| 2019-11-12 | 3,625 | 3,680 | 3,625 | 3,680 | 2,500 | 3,680 |
| 2019-11-11 | 3,650 | 3,650 | 3,570 | 3,625 | 3,300 | 3,625 |
| 2019-11-08 | 3,565 | 3,705 | 3,565 | 3,650 | 5,300 | 3,650 |
| 2019-11-07 | 3,705 | 3,710 | 3,700 | 3,705 | 600 | 3,705 |
| 2019-11-06 | 3,690 | 3,770 | 3,690 | 3,750 | 4,600 | 3,750 |
| 2019-11-05 | 3,540 | 3,675 | 3,540 | 3,675 | 2,500 | 3,675 |
| 2019-11-01 | 3,540 | 3,575 | 3,530 | 3,540 | 1,500 | 3,540 |
| 2019-10-31 | 3,510 | 3,570 | 3,510 | 3,540 | 900 | 3,540 |
| 2019-10-30 | 3,505 | 3,520 | 3,495 | 3,520 | 1,300 | 3,520 |
| 2019-10-29 | 3,495 | 3,495 | 3,495 | 3,495 | 600 | 3,495 |
| 2019-10-28 | 3,495 | 3,495 | 3,495 | 3,495 | 200 | 3,495 |
| 2019-10-25 | 3,505 | 3,520 | 3,435 | 3,460 | 3,400 | 3,460 |
| 2019-10-24 | 3,505 | 3,505 | 3,495 | 3,500 | 600 | 3,500 |
| 2019-10-23 | 3,510 | 3,510 | 3,505 | 3,505 | 300 | 3,505 |
| 2019-10-21 | 3,480 | 3,500 | 3,480 | 3,500 | 2,000 | 3,500 |
| 2019-10-18 | 3,470 | 3,540 | 3,470 | 3,480 | 1,000 | 3,480 |
| 2019-10-17 | 3,465 | 3,485 | 3,465 | 3,465 | 1,100 | 3,465 |
| 2019-10-16 | 3,475 | 3,475 | 3,460 | 3,460 | 1,700 | 3,460 |
| 2019-10-15 | 3,445 | 3,465 | 3,430 | 3,450 | 1,200 | 3,450 |
| 2019-10-11 | 3,415 | 3,420 | 3,410 | 3,420 | 600 | 3,420 |
| 2019-10-10 | - | - | - | 3,400 | - | 3,400 |
| 2019-10-09 | 3,440 | 3,470 | 3,400 | 3,400 | 300 | 3,400 |
| 2019-10-08 | 3,475 | 3,475 | 3,475 | 3,475 | 100 | 3,475 |
| 2019-10-07 | 3,455 | 3,455 | 3,440 | 3,440 | 400 | 3,440 |
| 2019-10-04 | 3,460 | 3,490 | 3,460 | 3,490 | 1,000 | 3,490 |
| 2019-10-03 | 3,395 | 3,445 | 3,395 | 3,395 | 300 | 3,395 |
| 2019-10-02 | 3,410 | 3,425 | 3,410 | 3,420 | 600 | 3,420 |
| 2019-10-01 | 3,410 | 3,425 | 3,405 | 3,410 | 1,300 | 3,410 |
| 2019-09-30 | 3,415 | 3,485 | 3,415 | 3,425 | 300 | 3,425 |
| 2019-09-27 | 3,425 | 3,425 | 3,410 | 3,410 | 300 | 3,410 |
| 2019-09-26 | 3,470 | 3,475 | 3,460 | 3,460 | 600 | 3,460 |
| 2019-09-25 | 3,450 | 3,470 | 3,450 | 3,470 | 500 | 3,470 |
| 2019-09-24 | 3,455 | 3,455 | 3,450 | 3,450 | 500 | 3,450 |
| 2019-09-20 | 3,485 | 3,535 | 3,450 | 3,450 | 800 | 3,450 |
| 2019-09-19 | 3,475 | 3,555 | 3,475 | 3,555 | 1,200 | 3,555 |
| 2019-09-18 | 3,500 | 3,565 | 3,475 | 3,475 | 1,300 | 3,475 |
| 2019-09-17 | 3,500 | 3,505 | 3,455 | 3,500 | 1,200 | 3,500 |
| 2019-09-13 | 3,410 | 3,510 | 3,410 | 3,430 | 1,600 | 3,430 |
| 2019-09-12 | 3,415 | 3,450 | 3,415 | 3,425 | 1,000 | 3,425 |
| 2019-09-11 | 3,420 | 3,450 | 3,365 | 3,405 | 2,700 | 3,405 |
| 2019-09-10 | 3,425 | 3,425 | 3,390 | 3,420 | 1,800 | 3,420 |
| 2019-09-09 | 3,420 | 3,485 | 3,420 | 3,420 | 1,200 | 3,420 |
| 2019-09-06 | 3,450 | 3,450 | 3,420 | 3,420 | 1,300 | 3,420 |
| 2019-09-05 | 3,485 | 3,500 | 3,450 | 3,450 | 600 | 3,450 |
| 2019-09-04 | 3,505 | 3,510 | 3,435 | 3,485 | 600 | 3,485 |
| 2019-09-03 | 3,495 | 3,520 | 3,490 | 3,505 | 600 | 3,505 |
| 2019-09-02 | 3,465 | 3,535 | 3,465 | 3,480 | 300 | 3,480 |
| 2019-08-30 | 3,475 | 3,475 | 3,430 | 3,430 | 800 | 3,430 |
| 2019-08-29 | 3,465 | 3,490 | 3,430 | 3,430 | 900 | 3,430 |
| 2019-08-28 | 3,390 | 3,390 | 3,390 | 3,390 | 200 | 3,390 |
| 2019-08-27 | 3,375 | 3,420 | 3,360 | 3,390 | 1,100 | 3,390 |
| 2019-08-26 | 3,430 | 3,450 | 3,365 | 3,400 | 4,300 | 3,400 |
| 2019-08-23 | 3,435 | 3,445 | 3,435 | 3,435 | 1,200 | 3,435 |
| 2019-08-22 | 3,465 | 3,470 | 3,430 | 3,450 | 900 | 3,450 |
| 2019-08-21 | 3,450 | 3,450 | 3,450 | 3,450 | 400 | 3,450 |
| 2019-08-20 | 3,460 | 3,460 | 3,450 | 3,450 | 1,100 | 3,450 |
| 2019-08-19 | 3,435 | 3,470 | 3,430 | 3,430 | 1,600 | 3,430 |
| 2019-08-16 | 3,450 | 3,450 | 3,430 | 3,430 | 200 | 3,430 |
| 2019-08-15 | 3,520 | 3,520 | 3,425 | 3,425 | 3,000 | 3,425 |
| 2019-08-14 | 3,555 | 3,575 | 3,535 | 3,535 | 1,200 | 3,535 |
| 2019-08-13 | 3,560 | 3,560 | 3,450 | 3,535 | 1,200 | 3,535 |
| 2019-08-09 | 3,710 | 3,715 | 3,500 | 3,560 | 6,400 | 3,560 |
| 2019-08-08 | 3,860 | 3,880 | 3,685 | 3,685 | 3,800 | 3,685 |
| 2019-08-07 | 3,830 | 3,885 | 3,830 | 3,880 | 800 | 3,880 |
| 2019-08-06 | 3,825 | 3,830 | 3,790 | 3,830 | 1,200 | 3,830 |
| 2019-08-05 | 3,830 | 3,865 | 3,825 | 3,865 | 1,000 | 3,865 |
| 2019-08-02 | 3,885 | 4,000 | 3,885 | 3,985 | 4,600 | 3,985 |
| 2019-08-01 | 3,895 | 3,920 | 3,890 | 3,905 | 700 | 3,905 |
| 2019-07-31 | 3,920 | 3,940 | 3,880 | 3,935 | 1,400 | 3,935 |
| 2019-07-30 | 3,915 | 3,915 | 3,865 | 3,865 | 1,100 | 3,865 |
| 2019-07-29 | 3,935 | 3,935 | 3,890 | 3,890 | 1,300 | 3,890 |
| 2019-07-26 | 3,880 | 3,900 | 3,865 | 3,865 | 1,500 | 3,865 |
| 2019-07-25 | 3,960 | 3,960 | 3,890 | 3,910 | 1,400 | 3,910 |
| 2019-07-24 | 3,920 | 3,920 | 3,880 | 3,890 | 2,900 | 3,890 |
| 2019-07-23 | 3,960 | 3,960 | 3,920 | 3,920 | 1,900 | 3,920 |
| 2019-07-22 | 3,980 | 3,980 | 3,930 | 3,960 | 1,500 | 3,960 |
| 2019-07-19 | 3,990 | 4,005 | 3,950 | 3,990 | 700 | 3,990 |
| 2019-07-18 | 4,030 | 4,030 | 3,940 | 3,990 | 2,800 | 3,990 |
| 2019-07-17 | 4,040 | 4,070 | 4,025 | 4,070 | 1,000 | 4,070 |
| 2019-07-16 | 4,110 | 4,110 | 4,040 | 4,060 | 3,100 | 4,060 |
| 2019-07-12 | 4,310 | 4,310 | 4,225 | 4,250 | 900 | 4,250 |
| 2019-07-11 | 4,120 | 4,385 | 4,120 | 4,310 | 1,100 | 4,310 |
| 2019-07-10 | 4,160 | 4,160 | 4,110 | 4,150 | 700 | 4,150 |
| 2019-07-09 | 4,240 | 4,360 | 4,155 | 4,160 | 2,400 | 4,160 |
| 2019-07-08 | 4,155 | 4,315 | 4,125 | 4,235 | 2,800 | 4,235 |
| 2019-07-05 | 4,080 | 4,145 | 4,060 | 4,145 | 2,800 | 4,145 |
| 2019-07-04 | 4,055 | 4,055 | 4,015 | 4,020 | 900 | 4,020 |
| 2019-07-03 | 4,045 | 4,065 | 4,040 | 4,040 | 1,000 | 4,040 |
| 2019-07-02 | 4,065 | 4,070 | 4,045 | 4,065 | 1,400 | 4,065 |
| 2019-07-01 | 4,080 | 4,080 | 4,045 | 4,065 | 1,500 | 4,065 |
| 2019-06-28 | 4,150 | 4,150 | 4,015 | 4,030 | 4,100 | 4,030 |
| 2019-06-27 | 4,165 | 4,195 | 4,085 | 4,125 | 2,400 | 4,125 |
| 2019-06-26 | 4,160 | 4,160 | 4,100 | 4,125 | 2,100 | 4,125 |
| 2019-06-25 | 4,190 | 4,190 | 4,000 | 4,060 | 4,600 | 4,060 |
| 2019-06-24 | 4,145 | 4,150 | 4,145 | 4,150 | 1,300 | 4,150 |
| 2019-06-21 | 4,205 | 4,240 | 4,190 | 4,190 | 600 | 4,190 |
| 2019-06-20 | 4,230 | 4,230 | 4,185 | 4,190 | 1,400 | 4,190 |
| 2019-06-19 | 4,170 | 4,235 | 4,170 | 4,215 | 1,800 | 4,215 |
| 2019-06-18 | 4,390 | 4,390 | 4,170 | 4,170 | 4,900 | 4,170 |
| 2019-06-17 | 4,435 | 4,435 | 4,310 | 4,390 | 2,600 | 4,390 |
| 2019-06-14 | 4,270 | 4,450 | 4,200 | 4,390 | 2,900 | 4,390 |
| 2019-06-13 | 4,555 | 4,555 | 4,230 | 4,265 | 4,200 | 4,265 |
| 2019-06-12 | 4,405 | 4,555 | 4,405 | 4,440 | 5,700 | 4,440 |
| 2019-06-11 | 4,245 | 4,685 | 4,245 | 4,615 | 16,400 | 4,615 |
| 2019-06-10 | 4,055 | 4,105 | 4,050 | 4,105 | 1,300 | 4,105 |
| 2019-06-07 | 3,960 | 4,070 | 3,935 | 3,960 | 1,800 | 3,960 |
| 2019-06-06 | 3,890 | 3,970 | 3,890 | 3,920 | 3,000 | 3,920 |
| 2019-06-05 | 3,955 | 3,980 | 3,910 | 3,910 | 1,100 | 3,910 |
| 2019-06-04 | 3,975 | 3,995 | 3,910 | 3,910 | 2,700 | 3,910 |
| 2019-06-03 | 4,175 | 4,175 | 3,945 | 4,000 | 3,800 | 4,000 |
| 2019-05-31 | 4,210 | 4,230 | 4,165 | 4,175 | 2,300 | 4,175 |
| 2019-05-30 | 4,210 | 4,215 | 4,210 | 4,210 | 1,100 | 4,210 |
| 2019-05-29 | 4,270 | 4,300 | 4,210 | 4,215 | 1,000 | 4,215 |
| 2019-05-28 | 4,270 | 4,300 | 4,260 | 4,300 | 1,300 | 4,300 |
| 2019-05-27 | 4,295 | 4,295 | 4,250 | 4,295 | 600 | 4,295 |
| 2019-05-24 | 4,300 | 4,315 | 4,290 | 4,290 | 500 | 4,290 |
| 2019-05-23 | 4,310 | 4,335 | 4,265 | 4,320 | 3,100 | 4,320 |
| 2019-05-22 | 4,405 | 4,405 | 4,300 | 4,300 | 3,800 | 4,300 |
| 2019-05-21 | 4,400 | 4,405 | 4,280 | 4,375 | 4,000 | 4,375 |
| 2019-05-20 | 4,470 | 4,470 | 4,300 | 4,355 | 4,800 | 4,355 |
| 2019-05-17 | 4,435 | 4,550 | 4,415 | 4,415 | 4,000 | 4,415 |
| 2019-05-16 | 4,740 | 4,740 | 4,255 | 4,340 | 7,500 | 4,340 |
| 2019-05-15 | 4,530 | 4,670 | 4,455 | 4,670 | 4,700 | 4,670 |
| 2019-05-14 | 4,340 | 4,575 | 4,220 | 4,520 | 8,500 | 4,520 |
| 2019-05-13 | 4,600 | 4,815 | 4,230 | 4,300 | 18,900 | 4,300 |
| 2019-05-10 | 5,040 | 5,060 | 4,645 | 4,725 | 27,400 | 4,725 |
| 2019-05-09 | 7,100 | 7,100 | 5,540 | 5,540 | 22,600 | 5,540 |
| 2019-05-08 | 6,810 | 7,040 | 6,810 | 7,040 | 1,800 | 7,040 |
| 2019-05-07 | 6,970 | 7,000 | 6,820 | 6,890 | 2,900 | 6,890 |
| 2019-04-26 | 6,800 | 6,990 | 6,780 | 6,970 | 2,600 | 6,970 |
| 2019-04-25 | 6,800 | 6,850 | 6,770 | 6,810 | 2,500 | 6,810 |
| 2019-04-24 | 6,860 | 6,860 | 6,800 | 6,800 | 2,200 | 6,800 |
| 2019-04-23 | 7,000 | 7,000 | 6,850 | 6,860 | 1,500 | 6,860 |
| 2019-04-22 | 7,060 | 7,060 | 6,930 | 6,960 | 1,400 | 6,960 |
| 2019-04-19 | 7,090 | 7,140 | 7,080 | 7,100 | 1,400 | 7,100 |
| 2019-04-18 | 7,160 | 7,300 | 7,060 | 7,060 | 4,500 | 7,060 |
| 2019-04-17 | 6,880 | 7,100 | 6,740 | 7,100 | 5,200 | 7,100 |
| 2019-04-16 | 6,870 | 6,880 | 6,830 | 6,880 | 800 | 6,880 |
| 2019-04-15 | 6,900 | 6,900 | 6,840 | 6,840 | 1,300 | 6,840 |
| 2019-04-12 | 6,990 | 6,990 | 6,840 | 6,850 | 1,100 | 6,850 |
| 2019-04-11 | 6,950 | 6,980 | 6,860 | 6,980 | 5,100 | 6,980 |
| 2019-04-10 | 6,910 | 6,910 | 6,850 | 6,850 | 2,400 | 6,850 |
| 2019-04-09 | 6,980 | 7,050 | 6,880 | 6,920 | 5,200 | 6,920 |
| 2019-04-08 | 7,130 | 7,180 | 7,060 | 7,060 | 2,100 | 7,060 |
| 2019-04-05 | 7,090 | 7,220 | 7,090 | 7,180 | 2,100 | 7,180 |
| 2019-04-04 | 7,040 | 7,240 | 7,040 | 7,210 | 1,400 | 7,210 |
| 2019-04-03 | 7,050 | 7,240 | 6,990 | 7,140 | 2,100 | 7,140 |
| 2019-04-02 | 7,230 | 7,230 | 7,060 | 7,120 | 7,200 | 7,120 |
| 2019-04-01 | 7,300 | 7,340 | 7,170 | 7,230 | 1,600 | 7,230 |
| 2019-03-29 | 7,320 | 7,390 | 7,200 | 7,300 | 4,200 | 7,300 |
| 2019-03-28 | 7,410 | 7,470 | 7,290 | 7,290 | 2,700 | 7,290 |
| 2019-03-27 | 7,360 | 7,450 | 7,360 | 7,390 | 3,000 | 7,390 |
| 2019-03-26 | 7,350 | 7,400 | 7,230 | 7,350 | 4,200 | 7,350 |
| 2019-03-25 | 7,420 | 7,470 | 7,350 | 7,350 | 4,900 | 7,350 |
| 2019-03-22 | 7,780 | 7,780 | 7,630 | 7,720 | 2,000 | 7,720 |
| 2019-03-20 | 7,740 | 7,870 | 7,690 | 7,780 | 2,700 | 7,780 |
| 2019-03-19 | 7,830 | 7,870 | 7,670 | 7,690 | 1,900 | 7,690 |
| 2019-03-18 | 8,000 | 8,000 | 7,700 | 7,720 | 3,300 | 7,720 |
| 2019-03-15 | 8,060 | 8,090 | 7,850 | 7,920 | 6,400 | 7,920 |
| 2019-03-14 | 8,280 | 8,330 | 7,810 | 7,930 | 14,100 | 7,930 |
| 2019-03-13 | 9,050 | 9,090 | 8,250 | 8,390 | 37,700 | 8,390 |
| 2019-03-12 | 7,770 | 8,590 | 7,580 | 8,450 | 47,200 | 8,450 |
| 2019-03-11 | 7,010 | 7,120 | 6,940 | 7,120 | 1,900 | 7,120 |
| 2019-03-08 | 7,270 | 7,270 | 6,660 | 7,060 | 9,800 | 7,060 |
| 2019-03-07 | 7,550 | 7,660 | 7,300 | 7,370 | 5,800 | 7,370 |
| 2019-03-06 | 7,670 | 7,670 | 7,550 | 7,600 | 3,200 | 7,600 |
| 2019-03-05 | 7,700 | 7,700 | 7,610 | 7,690 | 1,300 | 7,690 |
| 2019-03-04 | 7,740 | 7,890 | 7,660 | 7,760 | 2,400 | 7,760 |
| 2019-03-01 | 7,950 | 7,950 | 7,730 | 7,740 | 2,800 | 7,740 |
| 2019-02-28 | 7,970 | 7,970 | 7,770 | 7,810 | 7,000 | 7,810 |
| 2019-02-27 | 7,630 | 7,780 | 7,630 | 7,750 | 4,300 | 7,750 |
| 2019-02-26 | 7,580 | 7,940 | 7,580 | 7,670 | 7,500 | 7,670 |
| 2019-02-25 | 7,600 | 7,690 | 7,510 | 7,630 | 7,900 | 7,630 |
| 2019-02-22 | 7,570 | 7,840 | 7,530 | 7,580 | 14,500 | 7,580 |
| 2019-02-21 | 6,790 | 7,470 | 6,650 | 7,340 | 14,500 | 7,340 |
| 2019-02-20 | 6,910 | 6,980 | 6,550 | 6,740 | 14,900 | 6,740 |
| 2019-02-19 | 7,030 | 7,040 | 6,860 | 6,910 | 10,200 | 6,910 |
| 2019-02-18 | 7,210 | 7,330 | 7,020 | 7,070 | 5,600 | 7,070 |
| 2019-02-15 | 7,110 | 7,290 | 7,050 | 7,130 | 5,300 | 7,130 |
| 2019-02-14 | 7,500 | 7,510 | 7,240 | 7,240 | 6,400 | 7,240 |
| 2019-02-13 | 7,220 | 7,550 | 7,120 | 7,350 | 11,600 | 7,350 |
| 2019-02-12 | 7,110 | 7,380 | 6,950 | 7,070 | 28,700 | 7,070 |
| 2019-02-08 | 8,790 | 9,350 | 8,010 | 8,010 | 26,700 | 8,010 |
| 2019-02-07 | 8,830 | 8,980 | 8,700 | 8,870 | 6,200 | 8,870 |
| 2019-02-06 | 8,860 | 8,860 | 8,560 | 8,760 | 4,400 | 8,760 |
| 2019-02-05 | 8,700 | 9,070 | 8,620 | 8,860 | 8,200 | 8,860 |
| 2019-02-04 | 8,580 | 8,690 | 8,210 | 8,600 | 12,500 | 8,600 |
| 2019-02-01 | 9,000 | 9,000 | 8,510 | 8,730 | 8,600 | 8,730 |
| 2019-01-31 | 8,960 | 9,270 | 8,640 | 9,000 | 7,100 | 9,000 |
| 2019-01-30 | 9,590 | 9,590 | 8,270 | 8,960 | 19,200 | 8,960 |
| 2019-01-29 | 9,740 | 9,740 | 9,550 | 9,650 | 5,300 | 9,650 |
| 2019-01-28 | 9,740 | 9,750 | 9,620 | 9,740 | 4,300 | 9,740 |
| 2019-01-25 | 9,610 | 9,780 | 9,570 | 9,720 | 7,100 | 9,720 |
| 2019-01-24 | 9,860 | 9,860 | 9,500 | 9,740 | 9,400 | 9,740 |
| 2019-01-23 | 9,410 | 9,800 | 9,290 | 9,770 | 7,600 | 9,770 |
| 2019-01-22 | 9,900 | 10,080 | 9,280 | 9,580 | 18,200 | 9,580 |
| 2019-01-21 | 9,590 | 10,270 | 9,590 | 9,850 | 23,300 | 9,850 |
| 2019-01-18 | 9,900 | 9,900 | 9,060 | 9,530 | 24,400 | 9,530 |
| 2019-01-17 | 8,500 | 9,740 | 8,500 | 9,450 | 38,400 | 9,450 |
| 2019-01-16 | 8,030 | 8,300 | 7,930 | 8,300 | 10,200 | 8,300 |
| 2019-01-15 | 7,760 | 8,090 | 7,700 | 8,030 | 11,000 | 8,030 |
| 2019-01-11 | 7,940 | 8,200 | 7,750 | 7,760 | 7,200 | 7,760 |
| 2019-01-10 | 8,000 | 8,240 | 7,760 | 7,940 | 10,500 | 7,940 |
| 2019-01-09 | 7,860 | 8,780 | 7,650 | 8,020 | 30,700 | 8,020 |
| 2019-01-08 | 8,480 | 8,660 | 7,810 | 7,830 | 27,200 | 7,830 |
| 2019-01-07 | 8,920 | 8,920 | 8,470 | 8,630 | 31,800 | 8,630 |
| 2019-01-04 | 6,620 | 7,420 | 6,600 | 7,420 | 23,400 | 7,420 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
