6457 グローリー(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 | 3,285 | 3,310 | 3,270 | 3,310 | 98,600 | 3,310 |
| 2019-12-27 | 3,260 | 3,295 | 3,250 | 3,270 | 427,600 | 3,270 |
| 2019-12-26 | 3,210 | 3,250 | 3,210 | 3,250 | 130,300 | 3,250 |
| 2019-12-25 | 3,265 | 3,270 | 3,215 | 3,235 | 80,000 | 3,235 |
| 2019-12-24 | 3,315 | 3,315 | 3,260 | 3,280 | 79,400 | 3,280 |
| 2019-12-23 | 3,350 | 3,350 | 3,280 | 3,285 | 129,300 | 3,285 |
| 2019-12-20 | 3,375 | 3,380 | 3,345 | 3,370 | 110,000 | 3,370 |
| 2019-12-19 | 3,350 | 3,380 | 3,340 | 3,370 | 113,100 | 3,370 |
| 2019-12-18 | 3,380 | 3,380 | 3,305 | 3,315 | 134,600 | 3,315 |
| 2019-12-17 | 3,375 | 3,375 | 3,340 | 3,375 | 112,800 | 3,375 |
| 2019-12-16 | 3,360 | 3,375 | 3,335 | 3,360 | 92,300 | 3,360 |
| 2019-12-13 | 3,360 | 3,380 | 3,335 | 3,360 | 229,500 | 3,360 |
| 2019-12-12 | 3,335 | 3,340 | 3,280 | 3,315 | 144,400 | 3,315 |
| 2019-12-11 | 3,355 | 3,360 | 3,325 | 3,340 | 105,200 | 3,340 |
| 2019-12-10 | 3,350 | 3,365 | 3,340 | 3,355 | 80,300 | 3,355 |
| 2019-12-09 | 3,360 | 3,375 | 3,340 | 3,370 | 90,000 | 3,370 |
| 2019-12-06 | 3,320 | 3,340 | 3,310 | 3,335 | 92,100 | 3,335 |
| 2019-12-05 | 3,330 | 3,345 | 3,290 | 3,305 | 110,800 | 3,305 |
| 2019-12-04 | 3,290 | 3,340 | 3,280 | 3,340 | 131,700 | 3,340 |
| 2019-12-03 | 3,275 | 3,320 | 3,260 | 3,305 | 115,100 | 3,305 |
| 2019-12-02 | 3,340 | 3,350 | 3,325 | 3,330 | 74,800 | 3,330 |
| 2019-11-29 | 3,310 | 3,325 | 3,295 | 3,305 | 88,400 | 3,305 |
| 2019-11-28 | 3,345 | 3,345 | 3,310 | 3,325 | 91,400 | 3,325 |
| 2019-11-27 | 3,315 | 3,375 | 3,310 | 3,360 | 136,500 | 3,360 |
| 2019-11-26 | 3,345 | 3,355 | 3,300 | 3,305 | 169,600 | 3,305 |
| 2019-11-25 | 3,350 | 3,355 | 3,330 | 3,345 | 82,000 | 3,345 |
| 2019-11-22 | 3,330 | 3,360 | 3,305 | 3,325 | 143,400 | 3,325 |
| 2019-11-21 | 3,320 | 3,330 | 3,235 | 3,300 | 189,100 | 3,300 |
| 2019-11-20 | 3,390 | 3,390 | 3,290 | 3,320 | 175,300 | 3,320 |
| 2019-11-19 | 3,425 | 3,425 | 3,365 | 3,385 | 172,800 | 3,385 |
| 2019-11-18 | 3,400 | 3,430 | 3,370 | 3,400 | 216,400 | 3,400 |
| 2019-11-15 | 3,300 | 3,355 | 3,290 | 3,350 | 121,700 | 3,350 |
| 2019-11-14 | 3,315 | 3,315 | 3,280 | 3,300 | 118,900 | 3,300 |
| 2019-11-13 | 3,320 | 3,325 | 3,270 | 3,285 | 98,300 | 3,285 |
| 2019-11-12 | 3,350 | 3,350 | 3,305 | 3,320 | 113,000 | 3,320 |
| 2019-11-11 | 3,370 | 3,390 | 3,335 | 3,375 | 151,600 | 3,375 |
| 2019-11-08 | 3,305 | 3,390 | 3,300 | 3,360 | 242,500 | 3,360 |
| 2019-11-07 | 3,260 | 3,270 | 3,230 | 3,265 | 112,800 | 3,265 |
| 2019-11-06 | 3,300 | 3,310 | 3,270 | 3,290 | 135,400 | 3,290 |
| 2019-11-05 | 3,250 | 3,300 | 3,250 | 3,270 | 159,200 | 3,270 |
| 2019-11-01 | 3,180 | 3,235 | 3,180 | 3,230 | 120,900 | 3,230 |
| 2019-10-31 | 3,190 | 3,215 | 3,165 | 3,200 | 137,200 | 3,200 |
| 2019-10-30 | 3,210 | 3,235 | 3,195 | 3,200 | 147,000 | 3,200 |
| 2019-10-29 | 3,220 | 3,245 | 3,190 | 3,215 | 164,100 | 3,215 |
| 2019-10-28 | 3,235 | 3,235 | 3,180 | 3,195 | 149,900 | 3,195 |
| 2019-10-25 | 3,265 | 3,270 | 3,205 | 3,220 | 114,600 | 3,220 |
| 2019-10-24 | 3,185 | 3,255 | 3,165 | 3,245 | 335,200 | 3,245 |
| 2019-10-23 | 3,065 | 3,125 | 3,050 | 3,115 | 168,600 | 3,115 |
| 2019-10-21 | 3,055 | 3,070 | 3,035 | 3,050 | 59,200 | 3,050 |
| 2019-10-18 | 3,075 | 3,095 | 3,015 | 3,035 | 151,300 | 3,035 |
| 2019-10-17 | 3,065 | 3,090 | 3,055 | 3,085 | 124,800 | 3,085 |
| 2019-10-16 | 3,080 | 3,100 | 3,040 | 3,060 | 152,700 | 3,060 |
| 2019-10-15 | 3,065 | 3,070 | 3,030 | 3,045 | 139,300 | 3,045 |
| 2019-10-11 | 3,020 | 3,030 | 2,977 | 3,010 | 70,300 | 3,010 |
| 2019-10-10 | 3,015 | 3,020 | 2,945 | 2,998 | 142,300 | 2,998 |
| 2019-10-09 | 3,025 | 3,030 | 3,005 | 3,025 | 88,400 | 3,025 |
| 2019-10-08 | 3,040 | 3,060 | 3,010 | 3,030 | 97,100 | 3,030 |
| 2019-10-07 | 3,020 | 3,025 | 2,975 | 3,005 | 117,800 | 3,005 |
| 2019-10-04 | 2,979 | 2,994 | 2,943 | 2,990 | 137,700 | 2,990 |
| 2019-10-03 | 2,975 | 3,005 | 2,954 | 2,988 | 179,000 | 2,988 |
| 2019-10-02 | 2,996 | 3,040 | 2,990 | 3,025 | 116,200 | 3,025 |
| 2019-10-01 | 3,035 | 3,065 | 3,035 | 3,045 | 77,000 | 3,045 |
| 2019-09-30 | 3,065 | 3,065 | 3,015 | 3,030 | 117,600 | 3,030 |
| 2019-09-27 | 3,150 | 3,165 | 3,050 | 3,080 | 126,100 | 3,080 |
| 2019-09-26 | 3,150 | 3,160 | 3,090 | 3,110 | 197,800 | 3,110 |
| 2019-09-25 | 3,125 | 3,140 | 3,075 | 3,115 | 133,900 | 3,115 |
| 2019-09-24 | 3,125 | 3,150 | 3,110 | 3,135 | 171,200 | 3,135 |
| 2019-09-20 | 3,130 | 3,140 | 3,100 | 3,120 | 144,100 | 3,120 |
| 2019-09-19 | 3,090 | 3,130 | 3,080 | 3,125 | 166,300 | 3,125 |
| 2019-09-18 | 3,110 | 3,110 | 3,075 | 3,080 | 131,100 | 3,080 |
| 2019-09-17 | 3,100 | 3,115 | 3,070 | 3,115 | 115,300 | 3,115 |
| 2019-09-13 | 3,095 | 3,105 | 3,050 | 3,105 | 201,800 | 3,105 |
| 2019-09-12 | 3,100 | 3,105 | 3,065 | 3,075 | 164,000 | 3,075 |
| 2019-09-11 | 3,025 | 3,100 | 3,010 | 3,090 | 194,500 | 3,090 |
| 2019-09-10 | 2,950 | 3,035 | 2,940 | 3,015 | 237,700 | 3,015 |
| 2019-09-09 | 2,927 | 2,942 | 2,919 | 2,940 | 150,600 | 2,940 |
| 2019-09-06 | 2,908 | 2,917 | 2,895 | 2,913 | 89,300 | 2,913 |
| 2019-09-05 | 2,895 | 2,919 | 2,890 | 2,903 | 140,500 | 2,903 |
| 2019-09-04 | 2,873 | 2,873 | 2,843 | 2,856 | 87,000 | 2,856 |
| 2019-09-03 | 2,879 | 2,900 | 2,862 | 2,887 | 137,500 | 2,887 |
| 2019-09-02 | 2,897 | 2,909 | 2,887 | 2,898 | 84,500 | 2,898 |
| 2019-08-30 | 2,902 | 2,935 | 2,901 | 2,918 | 173,300 | 2,918 |
| 2019-08-29 | 2,826 | 2,864 | 2,818 | 2,864 | 136,800 | 2,864 |
| 2019-08-28 | 2,833 | 2,843 | 2,808 | 2,819 | 203,000 | 2,819 |
| 2019-08-27 | 2,853 | 2,862 | 2,816 | 2,816 | 262,000 | 2,816 |
| 2019-08-26 | 2,760 | 2,819 | 2,758 | 2,815 | 154,200 | 2,815 |
| 2019-08-23 | 2,850 | 2,856 | 2,832 | 2,850 | 135,500 | 2,850 |
| 2019-08-22 | 2,844 | 2,853 | 2,819 | 2,833 | 123,300 | 2,833 |
| 2019-08-21 | 2,835 | 2,863 | 2,820 | 2,820 | 124,200 | 2,820 |
| 2019-08-20 | 2,847 | 2,870 | 2,839 | 2,870 | 110,100 | 2,870 |
| 2019-08-19 | 2,818 | 2,856 | 2,814 | 2,832 | 169,100 | 2,832 |
| 2019-08-16 | 2,756 | 2,798 | 2,741 | 2,784 | 129,700 | 2,784 |
| 2019-08-15 | 2,720 | 2,758 | 2,711 | 2,755 | 185,900 | 2,755 |
| 2019-08-14 | 2,783 | 2,797 | 2,765 | 2,794 | 172,900 | 2,794 |
| 2019-08-13 | 2,774 | 2,791 | 2,756 | 2,766 | 241,600 | 2,766 |
| 2019-08-09 | 2,821 | 2,834 | 2,794 | 2,824 | 159,000 | 2,824 |
| 2019-08-08 | 2,801 | 2,824 | 2,759 | 2,802 | 159,700 | 2,802 |
| 2019-08-07 | 2,861 | 2,861 | 2,738 | 2,810 | 481,200 | 2,810 |
| 2019-08-06 | 2,650 | 2,750 | 2,640 | 2,718 | 368,800 | 2,718 |
| 2019-08-05 | 2,750 | 2,776 | 2,720 | 2,762 | 180,300 | 2,762 |
| 2019-08-02 | 2,849 | 2,868 | 2,808 | 2,823 | 204,200 | 2,823 |
| 2019-08-01 | 2,888 | 2,929 | 2,871 | 2,919 | 210,600 | 2,919 |
| 2019-07-31 | 2,913 | 2,931 | 2,891 | 2,891 | 310,100 | 2,891 |
| 2019-07-30 | 2,967 | 2,974 | 2,948 | 2,960 | 150,200 | 2,960 |
| 2019-07-29 | 2,950 | 2,958 | 2,930 | 2,955 | 114,000 | 2,955 |
| 2019-07-26 | 2,958 | 2,960 | 2,932 | 2,960 | 125,000 | 2,960 |
| 2019-07-25 | 2,962 | 2,979 | 2,957 | 2,968 | 114,800 | 2,968 |
| 2019-07-24 | 2,958 | 2,979 | 2,945 | 2,969 | 247,700 | 2,969 |
| 2019-07-23 | 2,882 | 2,926 | 2,875 | 2,912 | 223,600 | 2,912 |
| 2019-07-22 | 2,886 | 2,893 | 2,860 | 2,866 | 148,300 | 2,866 |
| 2019-07-19 | 2,872 | 2,902 | 2,850 | 2,898 | 224,500 | 2,898 |
| 2019-07-18 | 2,880 | 2,890 | 2,827 | 2,834 | 220,300 | 2,834 |
| 2019-07-17 | 2,908 | 2,926 | 2,889 | 2,912 | 214,800 | 2,912 |
| 2019-07-16 | 2,900 | 2,918 | 2,887 | 2,890 | 144,100 | 2,890 |
| 2019-07-12 | 2,906 | 2,913 | 2,886 | 2,901 | 135,400 | 2,901 |
| 2019-07-11 | 2,890 | 2,909 | 2,881 | 2,906 | 89,500 | 2,906 |
| 2019-07-10 | 2,900 | 2,918 | 2,882 | 2,902 | 173,200 | 2,902 |
| 2019-07-09 | 2,919 | 2,925 | 2,874 | 2,889 | 160,200 | 2,889 |
| 2019-07-08 | 2,930 | 2,935 | 2,912 | 2,917 | 144,900 | 2,917 |
| 2019-07-05 | 2,953 | 2,970 | 2,940 | 2,955 | 109,700 | 2,955 |
| 2019-07-04 | 2,944 | 2,954 | 2,931 | 2,951 | 122,900 | 2,951 |
| 2019-07-03 | 2,947 | 2,950 | 2,918 | 2,945 | 158,300 | 2,945 |
| 2019-07-02 | 2,919 | 2,966 | 2,910 | 2,964 | 300,800 | 2,964 |
| 2019-07-01 | 2,880 | 2,914 | 2,875 | 2,914 | 219,700 | 2,914 |
| 2019-06-28 | 2,849 | 2,859 | 2,825 | 2,844 | 154,000 | 2,844 |
| 2019-06-27 | 2,846 | 2,856 | 2,836 | 2,846 | 137,000 | 2,846 |
| 2019-06-26 | 2,812 | 2,846 | 2,812 | 2,834 | 133,100 | 2,834 |
| 2019-06-25 | 2,824 | 2,866 | 2,819 | 2,827 | 149,600 | 2,827 |
| 2019-06-24 | 2,811 | 2,823 | 2,793 | 2,807 | 191,700 | 2,807 |
| 2019-06-21 | 2,833 | 2,833 | 2,772 | 2,790 | 299,700 | 2,790 |
| 2019-06-20 | 2,831 | 2,837 | 2,811 | 2,825 | 96,400 | 2,825 |
| 2019-06-19 | 2,813 | 2,838 | 2,799 | 2,822 | 140,400 | 2,822 |
| 2019-06-18 | 2,796 | 2,815 | 2,765 | 2,775 | 152,800 | 2,775 |
| 2019-06-17 | 2,793 | 2,818 | 2,780 | 2,805 | 134,000 | 2,805 |
| 2019-06-14 | 2,833 | 2,835 | 2,792 | 2,809 | 181,400 | 2,809 |
| 2019-06-13 | 2,816 | 2,841 | 2,783 | 2,805 | 273,100 | 2,805 |
| 2019-06-12 | 2,831 | 2,873 | 2,824 | 2,855 | 135,100 | 2,855 |
| 2019-06-11 | 2,812 | 2,856 | 2,801 | 2,844 | 122,300 | 2,844 |
| 2019-06-10 | 2,807 | 2,839 | 2,805 | 2,826 | 150,700 | 2,826 |
| 2019-06-07 | 2,772 | 2,806 | 2,753 | 2,805 | 121,500 | 2,805 |
| 2019-06-06 | 2,776 | 2,799 | 2,758 | 2,758 | 125,200 | 2,758 |
| 2019-06-05 | 2,755 | 2,809 | 2,728 | 2,776 | 276,000 | 2,776 |
| 2019-06-04 | 2,700 | 2,700 | 2,661 | 2,693 | 202,900 | 2,693 |
| 2019-06-03 | 2,639 | 2,710 | 2,630 | 2,700 | 217,800 | 2,700 |
| 2019-05-31 | 2,685 | 2,704 | 2,658 | 2,684 | 220,800 | 2,684 |
| 2019-05-30 | 2,713 | 2,744 | 2,701 | 2,721 | 206,900 | 2,721 |
| 2019-05-29 | 2,720 | 2,759 | 2,697 | 2,754 | 168,700 | 2,754 |
| 2019-05-28 | 2,735 | 2,763 | 2,722 | 2,761 | 254,900 | 2,761 |
| 2019-05-27 | 2,723 | 2,748 | 2,705 | 2,723 | 138,900 | 2,723 |
| 2019-05-24 | 2,676 | 2,728 | 2,672 | 2,714 | 218,300 | 2,714 |
| 2019-05-23 | 2,641 | 2,696 | 2,638 | 2,677 | 217,600 | 2,677 |
| 2019-05-22 | 2,627 | 2,661 | 2,613 | 2,629 | 216,400 | 2,629 |
| 2019-05-21 | 2,601 | 2,645 | 2,601 | 2,627 | 114,200 | 2,627 |
| 2019-05-20 | 2,629 | 2,652 | 2,605 | 2,625 | 127,000 | 2,625 |
| 2019-05-17 | 2,644 | 2,655 | 2,612 | 2,631 | 178,600 | 2,631 |
| 2019-05-16 | 2,608 | 2,645 | 2,585 | 2,635 | 266,500 | 2,635 |
| 2019-05-15 | 2,551 | 2,593 | 2,531 | 2,593 | 175,900 | 2,593 |
| 2019-05-14 | 2,463 | 2,569 | 2,448 | 2,551 | 331,300 | 2,551 |
| 2019-05-13 | 2,504 | 2,590 | 2,504 | 2,563 | 417,600 | 2,563 |
| 2019-05-10 | 2,627 | 2,676 | 2,580 | 2,632 | 289,300 | 2,632 |
| 2019-05-09 | 2,670 | 2,671 | 2,625 | 2,650 | 169,100 | 2,650 |
| 2019-05-08 | 2,685 | 2,705 | 2,669 | 2,698 | 177,900 | 2,698 |
| 2019-05-07 | 2,780 | 2,780 | 2,727 | 2,739 | 191,600 | 2,739 |
| 2019-04-26 | 2,817 | 2,822 | 2,786 | 2,800 | 222,600 | 2,800 |
| 2019-04-25 | 2,829 | 2,844 | 2,803 | 2,841 | 189,500 | 2,841 |
| 2019-04-24 | 2,863 | 2,870 | 2,832 | 2,841 | 185,600 | 2,841 |
| 2019-04-23 | 2,847 | 2,860 | 2,824 | 2,856 | 150,000 | 2,856 |
| 2019-04-22 | 2,845 | 2,849 | 2,818 | 2,847 | 104,400 | 2,847 |
| 2019-04-19 | 2,878 | 2,878 | 2,839 | 2,844 | 113,400 | 2,844 |
| 2019-04-18 | 2,884 | 2,885 | 2,833 | 2,840 | 198,600 | 2,840 |
| 2019-04-17 | 2,839 | 2,893 | 2,835 | 2,886 | 272,400 | 2,886 |
| 2019-04-16 | 2,809 | 2,851 | 2,800 | 2,824 | 229,500 | 2,824 |
| 2019-04-15 | 2,837 | 2,860 | 2,802 | 2,814 | 245,100 | 2,814 |
| 2019-04-12 | 2,796 | 2,810 | 2,768 | 2,800 | 311,300 | 2,800 |
| 2019-04-11 | 2,860 | 2,865 | 2,787 | 2,814 | 568,400 | 2,814 |
| 2019-04-10 | 2,880 | 2,885 | 2,810 | 2,883 | 1,079,300 | 2,883 |
| 2019-04-09 | 3,185 | 3,185 | 2,855 | 2,893 | 3,230,300 | 2,893 |
| 2019-04-08 | 2,734 | 2,734 | 2,664 | 2,682 | 230,400 | 2,682 |
| 2019-04-05 | 2,750 | 2,774 | 2,737 | 2,746 | 145,300 | 2,746 |
| 2019-04-04 | 2,726 | 2,735 | 2,714 | 2,732 | 137,900 | 2,732 |
| 2019-04-03 | 2,707 | 2,735 | 2,701 | 2,735 | 133,100 | 2,735 |
| 2019-04-02 | 2,751 | 2,772 | 2,723 | 2,726 | 110,300 | 2,726 |
| 2019-04-01 | 2,704 | 2,744 | 2,693 | 2,727 | 179,300 | 2,727 |
| 2019-03-29 | 2,686 | 2,686 | 2,643 | 2,656 | 97,300 | 2,656 |
| 2019-03-28 | 2,670 | 2,682 | 2,638 | 2,653 | 136,400 | 2,653 |
| 2019-03-27 | 2,750 | 2,752 | 2,675 | 2,712 | 168,500 | 2,712 |
| 2019-03-26 | 2,646 | 2,699 | 2,638 | 2,699 | 196,600 | 2,699 |
| 2019-03-25 | 2,656 | 2,665 | 2,594 | 2,624 | 149,900 | 2,624 |
| 2019-03-22 | 2,676 | 2,698 | 2,669 | 2,688 | 129,700 | 2,688 |
| 2019-03-20 | 2,653 | 2,678 | 2,633 | 2,674 | 126,000 | 2,674 |
| 2019-03-19 | 2,680 | 2,690 | 2,663 | 2,681 | 102,800 | 2,681 |
| 2019-03-18 | 2,668 | 2,672 | 2,644 | 2,672 | 98,900 | 2,672 |
| 2019-03-15 | 2,639 | 2,657 | 2,629 | 2,631 | 192,800 | 2,631 |
| 2019-03-14 | 2,658 | 2,670 | 2,611 | 2,611 | 196,000 | 2,611 |
| 2019-03-13 | 2,658 | 2,692 | 2,629 | 2,641 | 131,300 | 2,641 |
| 2019-03-12 | 2,643 | 2,683 | 2,643 | 2,661 | 135,500 | 2,661 |
| 2019-03-11 | 2,624 | 2,630 | 2,583 | 2,616 | 120,800 | 2,616 |
| 2019-03-08 | 2,651 | 2,663 | 2,596 | 2,609 | 213,700 | 2,609 |
| 2019-03-07 | 2,705 | 2,709 | 2,667 | 2,685 | 154,100 | 2,685 |
| 2019-03-06 | 2,732 | 2,735 | 2,712 | 2,716 | 95,500 | 2,716 |
| 2019-03-05 | 2,691 | 2,722 | 2,680 | 2,722 | 143,600 | 2,722 |
| 2019-03-04 | 2,730 | 2,741 | 2,702 | 2,719 | 137,400 | 2,719 |
| 2019-03-01 | 2,710 | 2,728 | 2,688 | 2,703 | 177,400 | 2,703 |
| 2019-02-28 | 2,734 | 2,755 | 2,708 | 2,722 | 263,600 | 2,722 |
| 2019-02-27 | 2,714 | 2,749 | 2,709 | 2,724 | 286,300 | 2,724 |
| 2019-02-26 | 2,684 | 2,712 | 2,684 | 2,703 | 171,600 | 2,703 |
| 2019-02-25 | 2,656 | 2,686 | 2,656 | 2,679 | 206,100 | 2,679 |
| 2019-02-22 | 2,643 | 2,685 | 2,621 | 2,670 | 217,500 | 2,670 |
| 2019-02-21 | 2,640 | 2,655 | 2,617 | 2,629 | 170,000 | 2,629 |
| 2019-02-20 | 2,646 | 2,669 | 2,623 | 2,640 | 174,900 | 2,640 |
| 2019-02-19 | 2,678 | 2,689 | 2,631 | 2,647 | 205,300 | 2,647 |
| 2019-02-18 | 2,692 | 2,730 | 2,689 | 2,700 | 279,500 | 2,700 |
| 2019-02-15 | 2,622 | 2,636 | 2,593 | 2,623 | 201,200 | 2,623 |
| 2019-02-14 | 2,594 | 2,644 | 2,589 | 2,622 | 254,800 | 2,622 |
| 2019-02-13 | 2,564 | 2,587 | 2,545 | 2,577 | 222,800 | 2,577 |
| 2019-02-12 | 2,498 | 2,584 | 2,490 | 2,568 | 198,100 | 2,568 |
| 2019-02-08 | 2,514 | 2,527 | 2,492 | 2,495 | 201,000 | 2,495 |
| 2019-02-07 | 2,590 | 2,593 | 2,491 | 2,534 | 383,100 | 2,534 |
| 2019-02-06 | 2,723 | 2,736 | 2,580 | 2,633 | 310,700 | 2,633 |
| 2019-02-05 | 2,710 | 2,736 | 2,699 | 2,729 | 100,000 | 2,729 |
| 2019-02-04 | 2,665 | 2,692 | 2,645 | 2,689 | 143,100 | 2,689 |
| 2019-02-01 | 2,668 | 2,693 | 2,637 | 2,649 | 199,900 | 2,649 |
| 2019-01-31 | 2,733 | 2,736 | 2,686 | 2,699 | 162,700 | 2,699 |
| 2019-01-30 | 2,713 | 2,718 | 2,688 | 2,694 | 217,000 | 2,694 |
| 2019-01-29 | 2,704 | 2,704 | 2,656 | 2,692 | 152,300 | 2,692 |
| 2019-01-28 | 2,709 | 2,719 | 2,677 | 2,686 | 117,700 | 2,686 |
| 2019-01-25 | 2,679 | 2,727 | 2,664 | 2,718 | 159,700 | 2,718 |
| 2019-01-24 | 2,664 | 2,690 | 2,645 | 2,676 | 132,300 | 2,676 |
| 2019-01-23 | 2,683 | 2,689 | 2,653 | 2,664 | 184,900 | 2,664 |
| 2019-01-22 | 2,733 | 2,733 | 2,685 | 2,705 | 102,900 | 2,705 |
| 2019-01-21 | 2,725 | 2,734 | 2,697 | 2,723 | 120,300 | 2,723 |
| 2019-01-18 | 2,648 | 2,707 | 2,637 | 2,690 | 181,500 | 2,690 |
| 2019-01-17 | 2,656 | 2,675 | 2,613 | 2,629 | 129,600 | 2,629 |
| 2019-01-16 | 2,627 | 2,653 | 2,583 | 2,632 | 189,900 | 2,632 |
| 2019-01-15 | 2,548 | 2,612 | 2,540 | 2,607 | 187,500 | 2,607 |
| 2019-01-11 | 2,590 | 2,595 | 2,549 | 2,574 | 116,700 | 2,574 |
| 2019-01-10 | 2,535 | 2,579 | 2,502 | 2,567 | 171,800 | 2,567 |
| 2019-01-09 | 2,574 | 2,599 | 2,532 | 2,566 | 164,000 | 2,566 |
| 2019-01-08 | 2,534 | 2,562 | 2,517 | 2,532 | 188,700 | 2,532 |
| 2019-01-07 | 2,462 | 2,531 | 2,457 | 2,515 | 459,400 | 2,515 |
| 2019-01-04 | 2,413 | 2,421 | 2,366 | 2,412 | 287,300 | 2,412 |
分割・併合履歴 ： [2004-01-27]1株→2株 [1984-03-28]1株→2株
