6383 (株)ダイフク 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 | 6,710 | 6,710 | 6,590 | 6,660 | 440,800 | 2,220 |
| 2019-12-27 | 6,770 | 6,770 | 6,680 | 6,710 | 441,500 | 2,236.67 |
| 2019-12-26 | 6,710 | 6,750 | 6,670 | 6,700 | 558,600 | 2,233.33 |
| 2019-12-25 | 6,600 | 6,740 | 6,590 | 6,710 | 568,700 | 2,236.67 |
| 2019-12-24 | 6,550 | 6,680 | 6,500 | 6,630 | 609,400 | 2,210 |
| 2019-12-23 | 6,550 | 6,560 | 6,460 | 6,500 | 457,200 | 2,166.67 |
| 2019-12-20 | 6,550 | 6,580 | 6,460 | 6,480 | 1,048,200 | 2,160 |
| 2019-12-19 | 6,530 | 6,690 | 6,470 | 6,650 | 1,840,600 | 2,216.67 |
| 2019-12-18 | 6,660 | 6,670 | 6,480 | 6,520 | 787,800 | 2,173.33 |
| 2019-12-17 | 6,680 | 6,690 | 6,580 | 6,660 | 621,600 | 2,220 |
| 2019-12-16 | 6,590 | 6,730 | 6,570 | 6,680 | 611,400 | 2,226.67 |
| 2019-12-13 | 6,640 | 6,690 | 6,610 | 6,660 | 886,500 | 2,220 |
| 2019-12-12 | 6,560 | 6,560 | 6,470 | 6,470 | 438,700 | 2,156.67 |
| 2019-12-11 | 6,590 | 6,590 | 6,480 | 6,510 | 454,600 | 2,170 |
| 2019-12-10 | 6,550 | 6,630 | 6,520 | 6,590 | 338,100 | 2,196.67 |
| 2019-12-09 | 6,670 | 6,690 | 6,570 | 6,630 | 384,800 | 2,210 |
| 2019-12-06 | 6,620 | 6,650 | 6,580 | 6,600 | 412,700 | 2,200 |
| 2019-12-05 | 6,590 | 6,650 | 6,510 | 6,620 | 632,300 | 2,206.67 |
| 2019-12-04 | 6,530 | 6,550 | 6,480 | 6,530 | 544,600 | 2,176.67 |
| 2019-12-03 | 6,510 | 6,630 | 6,460 | 6,620 | 734,500 | 2,206.67 |
| 2019-12-02 | 6,430 | 6,620 | 6,420 | 6,590 | 1,144,600 | 2,196.67 |
| 2019-11-29 | 6,400 | 6,420 | 6,340 | 6,370 | 607,200 | 2,123.33 |
| 2019-11-28 | 6,350 | 6,410 | 6,320 | 6,380 | 674,100 | 2,126.67 |
| 2019-11-27 | 6,390 | 6,440 | 6,360 | 6,380 | 537,000 | 2,126.67 |
| 2019-11-26 | 6,380 | 6,460 | 6,290 | 6,370 | 1,285,100 | 2,123.33 |
| 2019-11-25 | 6,160 | 6,290 | 6,160 | 6,280 | 529,500 | 2,093.33 |
| 2019-11-22 | 6,070 | 6,220 | 6,070 | 6,140 | 734,700 | 2,046.67 |
| 2019-11-21 | 6,070 | 6,110 | 5,960 | 6,010 | 721,300 | 2,003.33 |
| 2019-11-20 | 6,150 | 6,200 | 6,090 | 6,140 | 456,000 | 2,046.67 |
| 2019-11-19 | 6,280 | 6,290 | 6,170 | 6,200 | 385,400 | 2,066.67 |
| 2019-11-18 | 6,220 | 6,320 | 6,200 | 6,270 | 588,000 | 2,090 |
| 2019-11-15 | 6,160 | 6,270 | 6,110 | 6,230 | 609,500 | 2,076.67 |
| 2019-11-14 | 6,290 | 6,310 | 6,160 | 6,200 | 949,000 | 2,066.67 |
| 2019-11-13 | 6,200 | 6,300 | 6,160 | 6,240 | 1,134,000 | 2,080 |
| 2019-11-12 | 6,100 | 6,320 | 6,090 | 6,280 | 2,803,900 | 2,093.33 |
| 2019-11-11 | 5,970 | 6,020 | 5,810 | 6,000 | 1,462,500 | 2,000 |
| 2019-11-08 | 6,070 | 6,070 | 5,980 | 6,010 | 844,500 | 2,003.33 |
| 2019-11-07 | 5,970 | 6,020 | 5,970 | 6,020 | 586,000 | 2,006.67 |
| 2019-11-06 | 6,080 | 6,130 | 5,970 | 6,000 | 856,300 | 2,000 |
| 2019-11-05 | 5,990 | 6,060 | 5,970 | 6,010 | 1,316,300 | 2,003.33 |
| 2019-11-01 | 5,670 | 5,810 | 5,660 | 5,790 | 425,100 | 1,930 |
| 2019-10-31 | 5,800 | 5,820 | 5,730 | 5,810 | 603,700 | 1,936.67 |
| 2019-10-30 | 5,910 | 5,910 | 5,770 | 5,790 | 956,200 | 1,930 |
| 2019-10-29 | 5,900 | 5,910 | 5,800 | 5,900 | 764,800 | 1,966.67 |
| 2019-10-28 | 5,960 | 5,980 | 5,850 | 5,870 | 827,200 | 1,956.67 |
| 2019-10-25 | 5,760 | 5,870 | 5,740 | 5,860 | 734,400 | 1,953.33 |
| 2019-10-24 | 5,710 | 5,740 | 5,660 | 5,710 | 592,300 | 1,903.33 |
| 2019-10-23 | 5,550 | 5,770 | 5,550 | 5,710 | 1,073,600 | 1,903.33 |
| 2019-10-21 | 5,880 | 5,890 | 5,800 | 5,840 | 379,400 | 1,946.67 |
| 2019-10-18 | 5,880 | 5,930 | 5,860 | 5,880 | 586,900 | 1,960 |
| 2019-10-17 | 5,790 | 5,860 | 5,770 | 5,820 | 391,400 | 1,940 |
| 2019-10-16 | 5,840 | 5,910 | 5,820 | 5,840 | 730,500 | 1,946.67 |
| 2019-10-15 | 5,770 | 5,820 | 5,730 | 5,750 | 848,800 | 1,916.67 |
| 2019-10-11 | 5,610 | 5,620 | 5,500 | 5,590 | 682,400 | 1,863.33 |
| 2019-10-10 | 5,580 | 5,590 | 5,480 | 5,590 | 700,900 | 1,863.33 |
| 2019-10-09 | 5,610 | 5,640 | 5,550 | 5,620 | 533,600 | 1,873.33 |
| 2019-10-08 | 5,570 | 5,700 | 5,560 | 5,680 | 709,900 | 1,893.33 |
| 2019-10-07 | 5,580 | 5,690 | 5,570 | 5,600 | 660,600 | 1,866.67 |
| 2019-10-04 | 5,450 | 5,600 | 5,430 | 5,560 | 716,600 | 1,853.33 |
| 2019-10-03 | 5,380 | 5,480 | 5,360 | 5,480 | 645,900 | 1,826.67 |
| 2019-10-02 | 5,530 | 5,560 | 5,480 | 5,550 | 410,100 | 1,850 |
| 2019-10-01 | 5,600 | 5,640 | 5,590 | 5,620 | 394,300 | 1,873.33 |
| 2019-09-30 | 5,530 | 5,650 | 5,520 | 5,570 | 761,800 | 1,856.67 |
| 2019-09-27 | 5,480 | 5,530 | 5,440 | 5,530 | 856,600 | 1,843.33 |
| 2019-09-26 | 5,590 | 5,590 | 5,400 | 5,420 | 851,500 | 1,806.67 |
| 2019-09-25 | 5,490 | 5,510 | 5,340 | 5,420 | 949,300 | 1,806.67 |
| 2019-09-24 | 5,620 | 5,660 | 5,520 | 5,540 | 824,500 | 1,846.67 |
| 2019-09-20 | 5,650 | 5,660 | 5,590 | 5,660 | 792,000 | 1,886.67 |
| 2019-09-19 | 5,610 | 5,670 | 5,610 | 5,650 | 707,400 | 1,883.33 |
| 2019-09-18 | 5,570 | 5,680 | 5,560 | 5,620 | 871,500 | 1,873.33 |
| 2019-09-17 | 5,510 | 5,570 | 5,460 | 5,530 | 552,100 | 1,843.33 |
| 2019-09-13 | 5,480 | 5,510 | 5,410 | 5,490 | 817,000 | 1,830 |
| 2019-09-12 | 5,410 | 5,460 | 5,380 | 5,420 | 757,700 | 1,806.67 |
| 2019-09-11 | 5,350 | 5,410 | 5,320 | 5,340 | 848,600 | 1,780 |
| 2019-09-10 | 5,240 | 5,290 | 5,210 | 5,270 | 750,000 | 1,756.67 |
| 2019-09-09 | 5,100 | 5,180 | 5,100 | 5,170 | 396,800 | 1,723.33 |
| 2019-09-06 | 5,180 | 5,220 | 5,110 | 5,140 | 607,800 | 1,713.33 |
| 2019-09-05 | 4,995 | 5,170 | 4,980 | 5,080 | 1,418,300 | 1,693.33 |
| 2019-09-04 | 4,950 | 4,950 | 4,840 | 4,875 | 825,300 | 1,625 |
| 2019-09-03 | 4,985 | 5,010 | 4,980 | 4,995 | 487,100 | 1,665 |
| 2019-09-02 | 5,030 | 5,040 | 4,965 | 5,000 | 478,200 | 1,666.67 |
| 2019-08-30 | 5,000 | 5,030 | 4,975 | 5,020 | 490,000 | 1,673.33 |
| 2019-08-29 | 4,940 | 4,975 | 4,915 | 4,950 | 444,300 | 1,650 |
| 2019-08-28 | 4,935 | 4,985 | 4,930 | 4,955 | 671,500 | 1,651.67 |
| 2019-08-27 | 4,925 | 4,995 | 4,910 | 4,940 | 496,600 | 1,646.67 |
| 2019-08-26 | 4,820 | 4,880 | 4,805 | 4,870 | 748,400 | 1,623.33 |
| 2019-08-23 | 5,040 | 5,050 | 4,990 | 4,995 | 364,200 | 1,665 |
| 2019-08-22 | 5,040 | 5,070 | 4,970 | 5,030 | 620,300 | 1,676.67 |
| 2019-08-21 | 4,975 | 5,050 | 4,930 | 5,030 | 941,900 | 1,676.67 |
| 2019-08-20 | 4,860 | 5,040 | 4,860 | 5,020 | 1,560,500 | 1,673.33 |
| 2019-08-19 | 4,745 | 4,865 | 4,740 | 4,795 | 1,089,800 | 1,598.33 |
| 2019-08-16 | 4,630 | 4,700 | 4,560 | 4,675 | 879,800 | 1,558.33 |
| 2019-08-15 | 4,615 | 4,715 | 4,560 | 4,660 | 1,041,100 | 1,553.33 |
| 2019-08-14 | 4,940 | 4,975 | 4,655 | 4,710 | 1,661,000 | 1,570 |
| 2019-08-13 | 4,815 | 4,815 | 4,615 | 4,800 | 2,188,900 | 1,600 |
| 2019-08-09 | 4,900 | 5,130 | 4,880 | 4,925 | 2,480,300 | 1,641.67 |
| 2019-08-08 | 5,240 | 5,280 | 5,190 | 5,210 | 598,600 | 1,736.67 |
| 2019-08-07 | 5,250 | 5,330 | 5,210 | 5,260 | 818,200 | 1,753.33 |
| 2019-08-06 | 4,950 | 5,250 | 4,910 | 5,240 | 1,144,500 | 1,746.67 |
| 2019-08-05 | 5,290 | 5,310 | 5,130 | 5,250 | 1,224,700 | 1,750 |
| 2019-08-02 | 5,540 | 5,540 | 5,350 | 5,390 | 1,735,000 | 1,796.67 |
| 2019-08-01 | 5,510 | 5,750 | 5,490 | 5,710 | 1,778,400 | 1,903.33 |
| 2019-07-31 | 6,060 | 6,070 | 5,950 | 6,010 | 549,400 | 2,003.33 |
| 2019-07-30 | 6,070 | 6,170 | 6,070 | 6,100 | 479,200 | 2,033.33 |
| 2019-07-29 | 6,170 | 6,190 | 6,080 | 6,100 | 405,700 | 2,033.33 |
| 2019-07-26 | 6,150 | 6,160 | 6,080 | 6,130 | 625,600 | 2,043.33 |
| 2019-07-25 | 6,000 | 6,160 | 5,990 | 6,150 | 783,700 | 2,050 |
| 2019-07-24 | 5,970 | 5,980 | 5,900 | 5,940 | 881,500 | 1,980 |
| 2019-07-23 | 5,840 | 5,960 | 5,840 | 5,910 | 613,500 | 1,970 |
| 2019-07-22 | 5,900 | 5,910 | 5,850 | 5,860 | 407,000 | 1,953.33 |
| 2019-07-19 | 5,790 | 5,950 | 5,790 | 5,940 | 632,400 | 1,980 |
| 2019-07-18 | 5,820 | 5,850 | 5,740 | 5,760 | 619,800 | 1,920 |
| 2019-07-17 | 5,840 | 5,910 | 5,820 | 5,880 | 542,500 | 1,960 |
| 2019-07-16 | 5,830 | 5,890 | 5,820 | 5,850 | 519,600 | 1,950 |
| 2019-07-12 | 5,960 | 5,970 | 5,840 | 5,870 | 766,100 | 1,956.67 |
| 2019-07-11 | 5,920 | 5,950 | 5,840 | 5,910 | 642,500 | 1,970 |
| 2019-07-10 | 5,970 | 5,990 | 5,920 | 5,950 | 507,400 | 1,983.33 |
| 2019-07-09 | 6,070 | 6,080 | 5,960 | 5,990 | 499,500 | 1,996.67 |
| 2019-07-08 | 6,080 | 6,110 | 6,000 | 6,080 | 486,800 | 2,026.67 |
| 2019-07-05 | 6,110 | 6,160 | 6,090 | 6,160 | 458,300 | 2,053.33 |
| 2019-07-04 | 6,140 | 6,140 | 6,090 | 6,140 | 403,000 | 2,046.67 |
| 2019-07-03 | 6,230 | 6,230 | 6,080 | 6,120 | 753,600 | 2,040 |
| 2019-07-02 | 6,240 | 6,300 | 6,200 | 6,280 | 1,230,200 | 2,093.33 |
| 2019-07-01 | 6,230 | 6,270 | 6,130 | 6,180 | 817,200 | 2,060 |
| 2019-06-28 | 6,030 | 6,070 | 5,950 | 6,050 | 833,600 | 2,016.67 |
| 2019-06-27 | 6,030 | 6,120 | 6,030 | 6,090 | 917,700 | 2,030 |
| 2019-06-26 | 5,920 | 5,960 | 5,880 | 5,940 | 634,200 | 1,980 |
| 2019-06-25 | 5,880 | 6,080 | 5,870 | 5,970 | 1,106,300 | 1,990 |
| 2019-06-24 | 5,860 | 5,920 | 5,810 | 5,900 | 580,100 | 1,966.67 |
| 2019-06-21 | 6,000 | 6,050 | 5,830 | 5,850 | 1,365,300 | 1,950 |
| 2019-06-20 | 5,930 | 5,950 | 5,780 | 5,930 | 784,200 | 1,976.67 |
| 2019-06-19 | 5,850 | 5,900 | 5,810 | 5,890 | 834,700 | 1,963.33 |
| 2019-06-18 | 5,690 | 5,760 | 5,600 | 5,630 | 802,100 | 1,876.67 |
| 2019-06-17 | 5,780 | 5,780 | 5,680 | 5,760 | 641,500 | 1,920 |
| 2019-06-14 | 5,750 | 5,840 | 5,730 | 5,810 | 652,300 | 1,936.67 |
| 2019-06-13 | 5,720 | 5,770 | 5,650 | 5,750 | 942,300 | 1,916.67 |
| 2019-06-12 | 5,920 | 6,000 | 5,880 | 5,880 | 915,200 | 1,960 |
| 2019-06-11 | 5,850 | 5,920 | 5,810 | 5,890 | 831,700 | 1,963.33 |
| 2019-06-10 | 5,800 | 5,830 | 5,720 | 5,810 | 1,010,600 | 1,936.67 |
| 2019-06-07 | 5,690 | 5,700 | 5,540 | 5,670 | 896,700 | 1,890 |
| 2019-06-06 | 5,670 | 5,690 | 5,550 | 5,550 | 1,011,600 | 1,850 |
| 2019-06-05 | 5,550 | 5,650 | 5,510 | 5,610 | 1,252,100 | 1,870 |
| 2019-06-04 | 5,240 | 5,400 | 5,210 | 5,390 | 907,800 | 1,796.67 |
| 2019-06-03 | 5,310 | 5,330 | 5,210 | 5,290 | 985,300 | 1,763.33 |
| 2019-05-31 | 5,500 | 5,530 | 5,430 | 5,470 | 1,157,100 | 1,823.33 |
| 2019-05-30 | 5,410 | 5,520 | 5,400 | 5,510 | 1,133,900 | 1,836.67 |
| 2019-05-29 | 5,420 | 5,490 | 5,350 | 5,410 | 1,289,700 | 1,803.33 |
| 2019-05-28 | 5,330 | 5,420 | 5,310 | 5,420 | 958,700 | 1,806.67 |
| 2019-05-27 | 5,300 | 5,330 | 5,260 | 5,300 | 558,500 | 1,766.67 |
| 2019-05-24 | 5,230 | 5,390 | 5,230 | 5,330 | 1,360,400 | 1,776.67 |
| 2019-05-23 | 5,410 | 5,440 | 5,280 | 5,330 | 1,184,800 | 1,776.67 |
| 2019-05-22 | 5,560 | 5,580 | 5,430 | 5,480 | 1,235,700 | 1,826.67 |
| 2019-05-21 | 5,480 | 5,510 | 5,270 | 5,410 | 2,082,300 | 1,803.33 |
| 2019-05-20 | 5,810 | 5,810 | 5,460 | 5,490 | 1,612,300 | 1,830 |
| 2019-05-17 | 5,850 | 5,850 | 5,760 | 5,820 | 1,231,400 | 1,940 |
| 2019-05-16 | 5,840 | 5,840 | 5,690 | 5,750 | 1,138,400 | 1,916.67 |
| 2019-05-15 | 5,860 | 5,870 | 5,540 | 5,780 | 2,039,800 | 1,926.67 |
| 2019-05-14 | 5,760 | 5,930 | 5,700 | 5,890 | 1,825,700 | 1,963.33 |
| 2019-05-13 | 6,040 | 6,100 | 5,980 | 6,050 | 1,448,300 | 2,016.67 |
| 2019-05-10 | 6,230 | 6,400 | 6,210 | 6,340 | 1,049,400 | 2,113.33 |
| 2019-05-09 | 6,330 | 6,420 | 6,280 | 6,280 | 989,500 | 2,093.33 |
| 2019-05-08 | 6,260 | 6,420 | 6,180 | 6,360 | 1,400,400 | 2,120 |
| 2019-05-07 | 6,530 | 6,580 | 6,380 | 6,420 | 1,614,600 | 2,140 |
| 2019-04-26 | 6,710 | 6,790 | 6,630 | 6,780 | 776,900 | 2,260 |
| 2019-04-25 | 6,730 | 6,840 | 6,640 | 6,770 | 1,054,700 | 2,256.67 |
| 2019-04-24 | 6,770 | 6,890 | 6,770 | 6,810 | 885,500 | 2,270 |
| 2019-04-23 | 6,730 | 6,830 | 6,670 | 6,820 | 1,234,400 | 2,273.33 |
| 2019-04-22 | 6,780 | 6,790 | 6,690 | 6,700 | 573,700 | 2,233.33 |
| 2019-04-19 | 6,790 | 6,800 | 6,710 | 6,790 | 737,000 | 2,263.33 |
| 2019-04-18 | 6,830 | 6,850 | 6,680 | 6,720 | 1,049,700 | 2,240 |
| 2019-04-17 | 6,730 | 6,820 | 6,700 | 6,800 | 1,322,800 | 2,266.67 |
| 2019-04-16 | 6,590 | 6,670 | 6,560 | 6,670 | 1,049,500 | 2,223.33 |
| 2019-04-15 | 6,430 | 6,570 | 6,390 | 6,560 | 1,352,100 | 2,186.67 |
| 2019-04-12 | 6,340 | 6,350 | 6,220 | 6,330 | 929,600 | 2,110 |
| 2019-04-11 | 6,270 | 6,330 | 6,250 | 6,260 | 975,500 | 2,086.67 |
| 2019-04-10 | 6,250 | 6,350 | 6,210 | 6,320 | 951,700 | 2,106.67 |
| 2019-04-09 | 6,330 | 6,400 | 6,300 | 6,350 | 923,700 | 2,116.67 |
| 2019-04-08 | 6,490 | 6,500 | 6,310 | 6,350 | 1,065,000 | 2,116.67 |
| 2019-04-05 | 6,350 | 6,490 | 6,340 | 6,430 | 1,108,500 | 2,143.33 |
| 2019-04-04 | 6,430 | 6,500 | 6,310 | 6,320 | 1,485,700 | 2,106.67 |
| 2019-04-03 | 6,020 | 6,300 | 6,020 | 6,260 | 2,372,000 | 2,086.67 |
| 2019-04-02 | 5,940 | 6,040 | 5,920 | 5,960 | 1,396,100 | 1,986.67 |
| 2019-04-01 | 5,840 | 5,950 | 5,800 | 5,840 | 1,200,600 | 1,946.67 |
| 2019-03-29 | 5,760 | 5,770 | 5,700 | 5,760 | 612,000 | 1,920 |
| 2019-03-28 | 5,630 | 5,750 | 5,610 | 5,740 | 847,700 | 1,913.33 |
| 2019-03-27 | 5,710 | 5,720 | 5,600 | 5,710 | 891,200 | 1,903.33 |
| 2019-03-26 | 5,730 | 5,740 | 5,610 | 5,730 | 1,003,600 | 1,910 |
| 2019-03-25 | 5,640 | 5,680 | 5,540 | 5,640 | 1,142,400 | 1,880 |
| 2019-03-22 | 5,790 | 5,930 | 5,760 | 5,880 | 1,504,500 | 1,960 |
| 2019-03-20 | 5,610 | 5,700 | 5,570 | 5,700 | 571,500 | 1,900 |
| 2019-03-19 | 5,590 | 5,690 | 5,520 | 5,670 | 802,100 | 1,890 |
| 2019-03-18 | 5,630 | 5,640 | 5,530 | 5,620 | 559,200 | 1,873.33 |
| 2019-03-15 | 5,440 | 5,570 | 5,440 | 5,570 | 978,800 | 1,856.67 |
| 2019-03-14 | 5,550 | 5,610 | 5,440 | 5,440 | 953,100 | 1,813.33 |
| 2019-03-13 | 5,420 | 5,550 | 5,410 | 5,460 | 1,069,200 | 1,820 |
| 2019-03-12 | 5,370 | 5,520 | 5,360 | 5,470 | 1,076,000 | 1,823.33 |
| 2019-03-11 | 5,180 | 5,270 | 5,080 | 5,230 | 719,500 | 1,743.33 |
| 2019-03-08 | 5,250 | 5,290 | 5,160 | 5,230 | 1,053,900 | 1,743.33 |
| 2019-03-07 | 5,410 | 5,410 | 5,300 | 5,350 | 982,600 | 1,783.33 |
| 2019-03-06 | 5,420 | 5,520 | 5,390 | 5,480 | 878,900 | 1,826.67 |
| 2019-03-05 | 5,450 | 5,510 | 5,380 | 5,410 | 878,700 | 1,803.33 |
| 2019-03-04 | 5,610 | 5,660 | 5,530 | 5,550 | 950,700 | 1,850 |
| 2019-03-01 | 5,480 | 5,620 | 5,480 | 5,560 | 800,800 | 1,853.33 |
| 2019-02-28 | 5,510 | 5,560 | 5,450 | 5,460 | 895,300 | 1,820 |
| 2019-02-27 | 5,710 | 5,720 | 5,510 | 5,530 | 1,234,900 | 1,843.33 |
| 2019-02-26 | 5,790 | 5,840 | 5,690 | 5,760 | 710,400 | 1,920 |
| 2019-02-25 | 5,740 | 5,820 | 5,720 | 5,760 | 607,200 | 1,920 |
| 2019-02-22 | 5,540 | 5,670 | 5,500 | 5,650 | 501,300 | 1,883.33 |
| 2019-02-21 | 5,680 | 5,700 | 5,490 | 5,610 | 762,200 | 1,870 |
| 2019-02-20 | 5,650 | 5,680 | 5,590 | 5,640 | 759,200 | 1,880 |
| 2019-02-19 | 5,740 | 5,790 | 5,630 | 5,670 | 854,500 | 1,890 |
| 2019-02-18 | 5,900 | 5,900 | 5,760 | 5,790 | 1,034,100 | 1,930 |
| 2019-02-15 | 5,730 | 5,760 | 5,650 | 5,710 | 613,100 | 1,903.33 |
| 2019-02-14 | 5,840 | 5,880 | 5,770 | 5,790 | 790,800 | 1,930 |
| 2019-02-13 | 5,690 | 5,920 | 5,670 | 5,860 | 1,676,200 | 1,953.33 |
| 2019-02-12 | 5,560 | 5,720 | 5,500 | 5,600 | 1,583,600 | 1,866.67 |
| 2019-02-08 | 5,460 | 5,510 | 5,310 | 5,340 | 1,001,200 | 1,780 |
| 2019-02-07 | 5,610 | 5,680 | 5,530 | 5,580 | 675,300 | 1,860 |
| 2019-02-06 | 5,670 | 5,700 | 5,600 | 5,640 | 678,900 | 1,880 |
| 2019-02-05 | 5,640 | 5,720 | 5,620 | 5,680 | 920,400 | 1,893.33 |
| 2019-02-04 | 5,470 | 5,590 | 5,450 | 5,570 | 591,200 | 1,856.67 |
| 2019-02-01 | 5,440 | 5,540 | 5,420 | 5,440 | 813,300 | 1,813.33 |
| 2019-01-31 | 5,450 | 5,540 | 5,410 | 5,440 | 896,500 | 1,813.33 |
| 2019-01-30 | 5,330 | 5,380 | 5,260 | 5,310 | 1,040,900 | 1,770 |
| 2019-01-29 | 5,310 | 5,320 | 5,140 | 5,230 | 1,022,200 | 1,743.33 |
| 2019-01-28 | 5,400 | 5,490 | 5,340 | 5,390 | 706,200 | 1,796.67 |
| 2019-01-25 | 5,170 | 5,430 | 5,160 | 5,420 | 1,389,600 | 1,806.67 |
| 2019-01-24 | 5,130 | 5,220 | 5,100 | 5,130 | 677,400 | 1,710 |
| 2019-01-23 | 5,140 | 5,220 | 5,080 | 5,160 | 673,900 | 1,720 |
| 2019-01-22 | 5,270 | 5,310 | 5,180 | 5,210 | 678,000 | 1,736.67 |
| 2019-01-21 | 5,300 | 5,370 | 5,240 | 5,270 | 1,101,900 | 1,756.67 |
| 2019-01-18 | 5,060 | 5,230 | 4,990 | 5,150 | 1,027,500 | 1,716.67 |
| 2019-01-17 | 5,030 | 5,100 | 5,010 | 5,040 | 678,700 | 1,680 |
| 2019-01-16 | 5,010 | 5,100 | 4,965 | 5,030 | 820,400 | 1,676.67 |
| 2019-01-15 | 4,900 | 5,070 | 4,830 | 5,020 | 1,181,500 | 1,673.33 |
| 2019-01-11 | 4,935 | 5,030 | 4,895 | 4,940 | 996,300 | 1,646.67 |
| 2019-01-10 | 4,975 | 5,020 | 4,765 | 4,815 | 1,275,700 | 1,605 |
| 2019-01-09 | 5,060 | 5,070 | 4,970 | 5,020 | 753,600 | 1,673.33 |
| 2019-01-08 | 4,915 | 5,070 | 4,905 | 4,985 | 973,600 | 1,661.67 |
| 2019-01-07 | 4,885 | 4,980 | 4,840 | 4,905 | 1,730,500 | 1,635 |
| 2019-01-04 | 4,800 | 4,835 | 4,630 | 4,675 | 1,953,100 | 1,558.33 |
分割・併合履歴 ： [2023-03-30]1株→3株 [1992-03-26]1株→1.05株 [1991-03-26]1株→1.05株 [1990-03-27]1株→1.05株 [1989-03-28]1株→1.05株 [1988-03-28]1株→1.03株 [1984-03-28]1株→1.1株 [1983-03-28]1株→1.1株
