6645 オムロン(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 | 6,480 | 6,480 | 6,390 | 6,420 | 544,200 | 6,420 |
| 2019-12-27 | 6,500 | 6,530 | 6,480 | 6,490 | 929,100 | 6,490 |
| 2019-12-26 | 6,430 | 6,510 | 6,420 | 6,500 | 467,500 | 6,500 |
| 2019-12-25 | 6,470 | 6,480 | 6,440 | 6,460 | 358,200 | 6,460 |
| 2019-12-24 | 6,480 | 6,490 | 6,420 | 6,460 | 531,800 | 6,460 |
| 2019-12-23 | 6,440 | 6,480 | 6,380 | 6,450 | 988,600 | 6,450 |
| 2019-12-20 | 6,560 | 6,600 | 6,510 | 6,530 | 786,500 | 6,530 |
| 2019-12-19 | 6,540 | 6,620 | 6,520 | 6,580 | 624,000 | 6,580 |
| 2019-12-18 | 6,630 | 6,640 | 6,570 | 6,580 | 687,300 | 6,580 |
| 2019-12-17 | 6,790 | 6,790 | 6,670 | 6,690 | 644,000 | 6,690 |
| 2019-12-16 | 6,750 | 6,790 | 6,690 | 6,700 | 787,400 | 6,700 |
| 2019-12-13 | 6,650 | 6,840 | 6,650 | 6,790 | 2,034,700 | 6,790 |
| 2019-12-12 | 6,480 | 6,510 | 6,410 | 6,470 | 569,300 | 6,470 |
| 2019-12-11 | 6,450 | 6,450 | 6,380 | 6,440 | 754,800 | 6,440 |
| 2019-12-10 | 6,460 | 6,530 | 6,420 | 6,470 | 604,000 | 6,470 |
| 2019-12-09 | 6,610 | 6,610 | 6,480 | 6,530 | 528,400 | 6,530 |
| 2019-12-06 | 6,520 | 6,560 | 6,500 | 6,520 | 506,700 | 6,520 |
| 2019-12-05 | 6,560 | 6,640 | 6,520 | 6,540 | 761,700 | 6,540 |
| 2019-12-04 | 6,430 | 6,460 | 6,390 | 6,460 | 607,300 | 6,460 |
| 2019-12-03 | 6,400 | 6,500 | 6,390 | 6,500 | 626,500 | 6,500 |
| 2019-12-02 | 6,470 | 6,570 | 6,450 | 6,540 | 628,100 | 6,540 |
| 2019-11-29 | 6,470 | 6,490 | 6,400 | 6,430 | 628,900 | 6,430 |
| 2019-11-28 | 6,520 | 6,520 | 6,390 | 6,420 | 575,500 | 6,420 |
| 2019-11-27 | 6,490 | 6,530 | 6,470 | 6,480 | 529,600 | 6,480 |
| 2019-11-26 | 6,590 | 6,640 | 6,490 | 6,500 | 1,069,600 | 6,500 |
| 2019-11-25 | 6,500 | 6,630 | 6,500 | 6,550 | 1,079,300 | 6,550 |
| 2019-11-22 | 6,270 | 6,460 | 6,260 | 6,400 | 811,500 | 6,400 |
| 2019-11-21 | 6,400 | 6,440 | 6,230 | 6,320 | 1,642,400 | 6,320 |
| 2019-11-20 | 6,550 | 6,590 | 6,450 | 6,480 | 892,800 | 6,480 |
| 2019-11-19 | 6,620 | 6,640 | 6,550 | 6,560 | 971,100 | 6,560 |
| 2019-11-18 | 6,590 | 6,640 | 6,490 | 6,590 | 730,400 | 6,590 |
| 2019-11-15 | 6,490 | 6,610 | 6,470 | 6,570 | 748,700 | 6,570 |
| 2019-11-14 | 6,590 | 6,610 | 6,470 | 6,500 | 845,700 | 6,500 |
| 2019-11-13 | 6,570 | 6,610 | 6,540 | 6,590 | 612,300 | 6,590 |
| 2019-11-12 | 6,570 | 6,620 | 6,510 | 6,610 | 612,500 | 6,610 |
| 2019-11-11 | 6,620 | 6,630 | 6,540 | 6,540 | 690,600 | 6,540 |
| 2019-11-08 | 6,630 | 6,690 | 6,600 | 6,640 | 1,314,100 | 6,640 |
| 2019-11-07 | 6,540 | 6,580 | 6,500 | 6,530 | 885,700 | 6,530 |
| 2019-11-06 | 6,680 | 6,750 | 6,570 | 6,640 | 1,127,700 | 6,640 |
| 2019-11-05 | 6,640 | 6,670 | 6,610 | 6,630 | 1,326,100 | 6,630 |
| 2019-11-01 | 6,230 | 6,470 | 6,230 | 6,440 | 1,044,700 | 6,440 |
| 2019-10-31 | 6,320 | 6,420 | 6,270 | 6,400 | 1,461,000 | 6,400 |
| 2019-10-30 | 6,700 | 6,700 | 6,410 | 6,420 | 3,074,600 | 6,420 |
| 2019-10-29 | 6,660 | 6,800 | 6,650 | 6,770 | 1,363,500 | 6,770 |
| 2019-10-28 | 6,510 | 6,640 | 6,500 | 6,610 | 1,211,500 | 6,610 |
| 2019-10-25 | 6,380 | 6,460 | 6,370 | 6,460 | 862,800 | 6,460 |
| 2019-10-24 | 6,380 | 6,430 | 6,360 | 6,380 | 846,500 | 6,380 |
| 2019-10-23 | 6,230 | 6,330 | 6,210 | 6,320 | 1,072,100 | 6,320 |
| 2019-10-21 | 6,320 | 6,390 | 6,280 | 6,310 | 873,100 | 6,310 |
| 2019-10-18 | 6,230 | 6,380 | 6,220 | 6,320 | 1,351,000 | 6,320 |
| 2019-10-17 | 6,180 | 6,250 | 6,130 | 6,190 | 1,071,000 | 6,190 |
| 2019-10-16 | 6,100 | 6,200 | 6,090 | 6,140 | 1,305,400 | 6,140 |
| 2019-10-15 | 6,000 | 6,030 | 5,940 | 6,020 | 965,600 | 6,020 |
| 2019-10-11 | 5,980 | 5,980 | 5,840 | 5,930 | 1,001,600 | 5,930 |
| 2019-10-10 | 5,880 | 5,930 | 5,760 | 5,910 | 867,600 | 5,910 |
| 2019-10-09 | 5,870 | 5,900 | 5,820 | 5,880 | 812,600 | 5,880 |
| 2019-10-08 | 5,900 | 6,000 | 5,890 | 5,950 | 891,800 | 5,950 |
| 2019-10-07 | 5,830 | 5,870 | 5,770 | 5,810 | 533,600 | 5,810 |
| 2019-10-04 | 5,770 | 5,860 | 5,770 | 5,830 | 871,800 | 5,830 |
| 2019-10-03 | 5,760 | 5,850 | 5,750 | 5,850 | 796,100 | 5,850 |
| 2019-10-02 | 5,970 | 5,990 | 5,920 | 5,940 | 870,600 | 5,940 |
| 2019-10-01 | 5,940 | 6,080 | 5,940 | 6,040 | 993,100 | 6,040 |
| 2019-09-30 | 5,830 | 5,910 | 5,800 | 5,910 | 1,094,400 | 5,910 |
| 2019-09-27 | 5,880 | 5,900 | 5,790 | 5,900 | 1,063,000 | 5,900 |
| 2019-09-26 | 5,900 | 5,940 | 5,820 | 5,850 | 910,800 | 5,850 |
| 2019-09-25 | 5,860 | 5,860 | 5,730 | 5,830 | 891,200 | 5,830 |
| 2019-09-24 | 5,810 | 5,900 | 5,790 | 5,880 | 710,200 | 5,880 |
| 2019-09-20 | 5,870 | 5,870 | 5,760 | 5,820 | 927,000 | 5,820 |
| 2019-09-19 | 5,880 | 5,940 | 5,810 | 5,830 | 814,700 | 5,830 |
| 2019-09-18 | 5,890 | 5,890 | 5,810 | 5,830 | 744,600 | 5,830 |
| 2019-09-17 | 5,860 | 5,900 | 5,820 | 5,870 | 894,000 | 5,870 |
| 2019-09-13 | 5,990 | 5,990 | 5,870 | 5,930 | 1,682,100 | 5,930 |
| 2019-09-12 | 5,860 | 5,930 | 5,840 | 5,890 | 1,110,300 | 5,890 |
| 2019-09-11 | 5,780 | 5,840 | 5,770 | 5,830 | 831,600 | 5,830 |
| 2019-09-10 | 5,740 | 5,820 | 5,690 | 5,810 | 1,079,300 | 5,810 |
| 2019-09-09 | 5,620 | 5,730 | 5,600 | 5,700 | 789,700 | 5,700 |
| 2019-09-06 | 5,560 | 5,690 | 5,550 | 5,660 | 1,266,800 | 5,660 |
| 2019-09-05 | 5,320 | 5,550 | 5,320 | 5,500 | 1,446,300 | 5,500 |
| 2019-09-04 | 5,170 | 5,250 | 5,140 | 5,230 | 508,500 | 5,230 |
| 2019-09-03 | 5,250 | 5,300 | 5,210 | 5,230 | 579,900 | 5,230 |
| 2019-09-02 | 5,220 | 5,270 | 5,160 | 5,270 | 814,600 | 5,270 |
| 2019-08-30 | 5,230 | 5,300 | 5,210 | 5,260 | 1,110,300 | 5,260 |
| 2019-08-29 | 5,070 | 5,100 | 5,050 | 5,080 | 563,700 | 5,080 |
| 2019-08-28 | 5,020 | 5,070 | 5,000 | 5,050 | 670,200 | 5,050 |
| 2019-08-27 | 5,000 | 5,060 | 4,980 | 5,000 | 768,400 | 5,000 |
| 2019-08-26 | 4,970 | 5,010 | 4,920 | 4,965 | 1,381,200 | 4,965 |
| 2019-08-23 | 5,090 | 5,200 | 5,080 | 5,160 | 581,800 | 5,160 |
| 2019-08-22 | 5,150 | 5,170 | 5,110 | 5,130 | 604,400 | 5,130 |
| 2019-08-21 | 5,070 | 5,140 | 5,050 | 5,130 | 536,700 | 5,130 |
| 2019-08-20 | 5,150 | 5,170 | 5,110 | 5,150 | 564,400 | 5,150 |
| 2019-08-19 | 5,200 | 5,220 | 5,120 | 5,130 | 642,300 | 5,130 |
| 2019-08-16 | 5,050 | 5,130 | 5,020 | 5,100 | 914,300 | 5,100 |
| 2019-08-15 | 4,965 | 5,050 | 4,950 | 5,040 | 1,110,300 | 5,040 |
| 2019-08-14 | 5,180 | 5,210 | 5,090 | 5,110 | 981,200 | 5,110 |
| 2019-08-13 | 5,070 | 5,070 | 4,985 | 5,050 | 958,800 | 5,050 |
| 2019-08-09 | 5,140 | 5,150 | 5,040 | 5,060 | 1,054,500 | 5,060 |
| 2019-08-08 | 4,965 | 5,060 | 4,960 | 5,040 | 799,800 | 5,040 |
| 2019-08-07 | 4,925 | 4,990 | 4,885 | 4,980 | 944,100 | 4,980 |
| 2019-08-06 | 4,795 | 4,955 | 4,770 | 4,955 | 1,417,400 | 4,955 |
| 2019-08-05 | 5,080 | 5,090 | 4,920 | 4,960 | 1,376,100 | 4,960 |
| 2019-08-02 | 5,120 | 5,160 | 5,080 | 5,150 | 1,366,400 | 5,150 |
| 2019-08-01 | 5,180 | 5,320 | 5,160 | 5,320 | 1,146,400 | 5,320 |
| 2019-07-31 | 5,260 | 5,280 | 5,220 | 5,240 | 1,196,700 | 5,240 |
| 2019-07-30 | 5,320 | 5,430 | 5,320 | 5,330 | 1,239,400 | 5,330 |
| 2019-07-29 | 5,340 | 5,350 | 5,230 | 5,270 | 1,015,500 | 5,270 |
| 2019-07-26 | 5,400 | 5,440 | 5,320 | 5,340 | 2,291,400 | 5,340 |
| 2019-07-25 | 5,590 | 5,810 | 5,590 | 5,770 | 1,433,300 | 5,770 |
| 2019-07-24 | 5,460 | 5,590 | 5,450 | 5,580 | 945,500 | 5,580 |
| 2019-07-23 | 5,390 | 5,450 | 5,370 | 5,410 | 732,300 | 5,410 |
| 2019-07-22 | 5,330 | 5,360 | 5,290 | 5,320 | 840,100 | 5,320 |
| 2019-07-19 | 5,230 | 5,380 | 5,230 | 5,350 | 724,800 | 5,350 |
| 2019-07-18 | 5,300 | 5,320 | 5,200 | 5,220 | 1,023,000 | 5,220 |
| 2019-07-17 | 5,300 | 5,370 | 5,290 | 5,350 | 857,900 | 5,350 |
| 2019-07-16 | 5,370 | 5,450 | 5,350 | 5,360 | 808,700 | 5,360 |
| 2019-07-12 | 5,490 | 5,490 | 5,390 | 5,410 | 1,170,900 | 5,410 |
| 2019-07-11 | 5,500 | 5,550 | 5,470 | 5,530 | 662,500 | 5,530 |
| 2019-07-10 | 5,480 | 5,510 | 5,460 | 5,480 | 1,016,600 | 5,480 |
| 2019-07-09 | 5,610 | 5,610 | 5,480 | 5,500 | 915,000 | 5,500 |
| 2019-07-08 | 5,580 | 5,620 | 5,540 | 5,580 | 818,500 | 5,580 |
| 2019-07-05 | 5,620 | 5,670 | 5,590 | 5,660 | 625,000 | 5,660 |
| 2019-07-04 | 5,690 | 5,690 | 5,600 | 5,610 | 483,300 | 5,610 |
| 2019-07-03 | 5,670 | 5,680 | 5,570 | 5,640 | 835,200 | 5,640 |
| 2019-07-02 | 5,790 | 5,800 | 5,730 | 5,770 | 932,000 | 5,770 |
| 2019-07-01 | 5,800 | 5,870 | 5,770 | 5,810 | 1,282,500 | 5,810 |
| 2019-06-28 | 5,560 | 5,620 | 5,530 | 5,620 | 1,055,300 | 5,620 |
| 2019-06-27 | 5,510 | 5,650 | 5,500 | 5,640 | 760,100 | 5,640 |
| 2019-06-26 | 5,400 | 5,520 | 5,390 | 5,480 | 696,300 | 5,480 |
| 2019-06-25 | 5,460 | 5,530 | 5,420 | 5,450 | 709,500 | 5,450 |
| 2019-06-24 | 5,460 | 5,500 | 5,410 | 5,480 | 560,000 | 5,480 |
| 2019-06-21 | 5,610 | 5,630 | 5,460 | 5,490 | 1,583,300 | 5,490 |
| 2019-06-20 | 5,480 | 5,580 | 5,400 | 5,580 | 1,011,600 | 5,580 |
| 2019-06-19 | 5,500 | 5,530 | 5,460 | 5,500 | 1,099,400 | 5,500 |
| 2019-06-18 | 5,270 | 5,350 | 5,270 | 5,280 | 549,700 | 5,280 |
| 2019-06-17 | 5,370 | 5,370 | 5,260 | 5,310 | 766,000 | 5,310 |
| 2019-06-14 | 5,390 | 5,400 | 5,340 | 5,360 | 1,145,500 | 5,360 |
| 2019-06-13 | 5,410 | 5,440 | 5,360 | 5,420 | 724,900 | 5,420 |
| 2019-06-12 | 5,490 | 5,560 | 5,450 | 5,450 | 991,900 | 5,450 |
| 2019-06-11 | 5,480 | 5,620 | 5,460 | 5,560 | 727,600 | 5,560 |
| 2019-06-10 | 5,470 | 5,510 | 5,410 | 5,440 | 1,083,600 | 5,440 |
| 2019-06-07 | 5,300 | 5,410 | 5,290 | 5,370 | 621,400 | 5,370 |
| 2019-06-06 | 5,440 | 5,440 | 5,280 | 5,290 | 1,242,600 | 5,290 |
| 2019-06-05 | 5,370 | 5,460 | 5,350 | 5,390 | 1,675,200 | 5,390 |
| 2019-06-04 | 5,060 | 5,190 | 5,060 | 5,190 | 1,146,800 | 5,190 |
| 2019-06-03 | 5,030 | 5,100 | 5,020 | 5,070 | 1,298,800 | 5,070 |
| 2019-05-31 | 5,230 | 5,300 | 5,160 | 5,160 | 1,677,300 | 5,160 |
| 2019-05-30 | 5,110 | 5,280 | 5,100 | 5,270 | 1,210,800 | 5,270 |
| 2019-05-29 | 5,130 | 5,190 | 5,070 | 5,160 | 1,357,400 | 5,160 |
| 2019-05-28 | 5,150 | 5,300 | 5,140 | 5,270 | 1,471,200 | 5,270 |
| 2019-05-27 | 5,150 | 5,170 | 5,100 | 5,160 | 913,800 | 5,160 |
| 2019-05-24 | 5,010 | 5,130 | 4,960 | 5,090 | 1,184,000 | 5,090 |
| 2019-05-23 | 5,220 | 5,240 | 5,080 | 5,100 | 1,287,600 | 5,100 |
| 2019-05-22 | 5,300 | 5,340 | 5,200 | 5,210 | 994,400 | 5,210 |
| 2019-05-21 | 5,190 | 5,270 | 5,140 | 5,220 | 1,278,400 | 5,220 |
| 2019-05-20 | 5,390 | 5,440 | 5,250 | 5,260 | 1,318,900 | 5,260 |
| 2019-05-17 | 5,490 | 5,490 | 5,360 | 5,370 | 970,600 | 5,370 |
| 2019-05-16 | 5,540 | 5,550 | 5,350 | 5,390 | 1,143,700 | 5,390 |
| 2019-05-15 | 5,530 | 5,560 | 5,440 | 5,530 | 981,200 | 5,530 |
| 2019-05-14 | 5,380 | 5,510 | 5,340 | 5,470 | 1,256,600 | 5,470 |
| 2019-05-13 | 5,510 | 5,580 | 5,480 | 5,510 | 1,032,300 | 5,510 |
| 2019-05-10 | 5,510 | 5,670 | 5,450 | 5,550 | 1,803,300 | 5,550 |
| 2019-05-09 | 5,550 | 5,580 | 5,480 | 5,510 | 1,371,700 | 5,510 |
| 2019-05-08 | 5,570 | 5,640 | 5,530 | 5,580 | 1,890,000 | 5,580 |
| 2019-05-07 | 5,800 | 5,810 | 5,690 | 5,750 | 1,987,500 | 5,750 |
| 2019-04-26 | 6,030 | 6,040 | 5,810 | 5,950 | 1,836,600 | 5,950 |
| 2019-04-25 | 5,970 | 6,150 | 5,940 | 6,130 | 1,714,500 | 6,130 |
| 2019-04-24 | 6,110 | 6,140 | 6,030 | 6,070 | 1,481,900 | 6,070 |
| 2019-04-23 | 6,080 | 6,120 | 5,890 | 6,070 | 1,173,900 | 6,070 |
| 2019-04-22 | 6,060 | 6,100 | 6,010 | 6,080 | 964,000 | 6,080 |
| 2019-04-19 | 5,970 | 6,080 | 5,970 | 6,060 | 978,600 | 6,060 |
| 2019-04-18 | 5,960 | 6,010 | 5,920 | 5,940 | 1,251,000 | 5,940 |
| 2019-04-17 | 6,020 | 6,120 | 5,960 | 6,030 | 3,458,100 | 6,030 |
| 2019-04-16 | 5,770 | 5,820 | 5,730 | 5,780 | 823,200 | 5,780 |
| 2019-04-15 | 5,760 | 5,830 | 5,750 | 5,800 | 1,045,100 | 5,800 |
| 2019-04-12 | 5,670 | 5,710 | 5,570 | 5,660 | 1,425,100 | 5,660 |
| 2019-04-11 | 5,710 | 5,740 | 5,670 | 5,720 | 1,047,200 | 5,720 |
| 2019-04-10 | 5,670 | 5,750 | 5,640 | 5,720 | 962,400 | 5,720 |
| 2019-04-09 | 5,700 | 5,800 | 5,690 | 5,800 | 1,168,300 | 5,800 |
| 2019-04-08 | 5,670 | 5,750 | 5,600 | 5,680 | 1,204,300 | 5,680 |
| 2019-04-05 | 5,570 | 5,670 | 5,560 | 5,640 | 1,339,500 | 5,640 |
| 2019-04-04 | 5,600 | 5,710 | 5,560 | 5,610 | 1,940,100 | 5,610 |
| 2019-04-03 | 5,420 | 5,530 | 5,410 | 5,510 | 1,528,000 | 5,510 |
| 2019-04-02 | 5,370 | 5,420 | 5,330 | 5,380 | 1,056,500 | 5,380 |
| 2019-04-01 | 5,260 | 5,380 | 5,240 | 5,320 | 1,192,100 | 5,320 |
| 2019-03-29 | 5,190 | 5,200 | 5,140 | 5,180 | 966,900 | 5,180 |
| 2019-03-28 | 5,160 | 5,160 | 5,040 | 5,120 | 1,276,800 | 5,120 |
| 2019-03-27 | 5,180 | 5,250 | 5,140 | 5,200 | 1,225,300 | 5,200 |
| 2019-03-26 | 5,100 | 5,230 | 5,080 | 5,220 | 2,087,200 | 5,220 |
| 2019-03-25 | 5,100 | 5,100 | 5,020 | 5,090 | 1,477,800 | 5,090 |
| 2019-03-22 | 5,200 | 5,310 | 5,180 | 5,220 | 1,602,500 | 5,220 |
| 2019-03-20 | 5,150 | 5,180 | 5,120 | 5,150 | 1,349,200 | 5,150 |
| 2019-03-19 | 5,150 | 5,290 | 5,140 | 5,190 | 1,869,100 | 5,190 |
| 2019-03-18 | 5,170 | 5,220 | 5,090 | 5,190 | 3,778,500 | 5,190 |
| 2019-03-15 | 5,310 | 5,340 | 5,140 | 5,140 | 24,743,400 | 5,140 |
| 2019-03-14 | 5,230 | 5,370 | 5,170 | 5,290 | 9,167,300 | 5,290 |
| 2019-03-13 | 5,500 | 5,540 | 5,300 | 5,360 | 9,886,300 | 5,360 |
| 2019-03-12 | 5,760 | 5,900 | 5,630 | 5,700 | 13,143,600 | 5,700 |
| 2019-03-11 | 5,460 | 5,460 | 5,460 | 5,460 | 771,000 | 5,460 |
| 2019-03-08 | 4,765 | 4,795 | 4,725 | 4,755 | 1,858,400 | 4,755 |
| 2019-03-07 | 4,955 | 4,955 | 4,850 | 4,900 | 985,400 | 4,900 |
| 2019-03-06 | 5,030 | 5,050 | 5,000 | 5,030 | 548,900 | 5,030 |
| 2019-03-05 | 5,060 | 5,080 | 4,985 | 5,050 | 702,700 | 5,050 |
| 2019-03-04 | 4,945 | 5,120 | 4,945 | 5,090 | 1,041,600 | 5,090 |
| 2019-03-01 | 4,870 | 4,925 | 4,855 | 4,875 | 682,300 | 4,875 |
| 2019-02-28 | 4,875 | 4,880 | 4,755 | 4,805 | 1,236,900 | 4,805 |
| 2019-02-27 | 4,920 | 4,935 | 4,880 | 4,915 | 936,600 | 4,915 |
| 2019-02-26 | 4,940 | 4,980 | 4,885 | 4,945 | 768,800 | 4,945 |
| 2019-02-25 | 4,870 | 4,960 | 4,865 | 4,940 | 843,000 | 4,940 |
| 2019-02-22 | 4,940 | 4,955 | 4,900 | 4,940 | 769,400 | 4,940 |
| 2019-02-21 | 4,935 | 4,970 | 4,875 | 4,940 | 759,300 | 4,940 |
| 2019-02-20 | 4,995 | 5,030 | 4,925 | 4,950 | 1,007,900 | 4,950 |
| 2019-02-19 | 4,885 | 4,920 | 4,830 | 4,910 | 531,600 | 4,910 |
| 2019-02-18 | 4,880 | 4,940 | 4,850 | 4,935 | 642,700 | 4,935 |
| 2019-02-15 | 4,765 | 4,795 | 4,705 | 4,750 | 660,800 | 4,750 |
| 2019-02-14 | 4,845 | 4,865 | 4,800 | 4,825 | 607,700 | 4,825 |
| 2019-02-13 | 4,820 | 4,925 | 4,790 | 4,870 | 1,002,800 | 4,870 |
| 2019-02-12 | 4,645 | 4,785 | 4,625 | 4,760 | 1,017,900 | 4,760 |
| 2019-02-08 | 4,715 | 4,720 | 4,540 | 4,595 | 1,365,600 | 4,595 |
| 2019-02-07 | 4,745 | 4,840 | 4,730 | 4,835 | 788,700 | 4,835 |
| 2019-02-06 | 4,755 | 4,845 | 4,730 | 4,790 | 931,100 | 4,790 |
| 2019-02-05 | 4,720 | 4,780 | 4,700 | 4,730 | 939,600 | 4,730 |
| 2019-02-04 | 4,615 | 4,680 | 4,600 | 4,675 | 690,500 | 4,675 |
| 2019-02-01 | 4,455 | 4,665 | 4,445 | 4,625 | 1,923,700 | 4,625 |
| 2019-01-31 | 4,475 | 4,585 | 4,385 | 4,450 | 2,161,100 | 4,450 |
| 2019-01-30 | 4,335 | 4,360 | 4,250 | 4,265 | 1,231,000 | 4,265 |
| 2019-01-29 | 4,335 | 4,335 | 4,205 | 4,280 | 1,107,400 | 4,280 |
| 2019-01-28 | 4,395 | 4,485 | 4,395 | 4,425 | 825,100 | 4,425 |
| 2019-01-25 | 4,330 | 4,475 | 4,325 | 4,465 | 1,308,700 | 4,465 |
| 2019-01-24 | 4,260 | 4,295 | 4,240 | 4,290 | 633,600 | 4,290 |
| 2019-01-23 | 4,205 | 4,305 | 4,190 | 4,275 | 1,123,800 | 4,275 |
| 2019-01-22 | 4,330 | 4,350 | 4,255 | 4,275 | 897,700 | 4,275 |
| 2019-01-21 | 4,320 | 4,355 | 4,240 | 4,310 | 1,231,200 | 4,310 |
| 2019-01-18 | 4,185 | 4,325 | 4,155 | 4,285 | 1,502,600 | 4,285 |
| 2019-01-17 | 4,255 | 4,300 | 4,180 | 4,200 | 1,155,400 | 4,200 |
| 2019-01-16 | 4,150 | 4,225 | 4,105 | 4,190 | 1,018,700 | 4,190 |
| 2019-01-15 | 4,000 | 4,175 | 3,995 | 4,160 | 1,345,800 | 4,160 |
| 2019-01-11 | 3,955 | 4,005 | 3,935 | 3,970 | 994,100 | 3,970 |
| 2019-01-10 | 3,985 | 3,990 | 3,895 | 3,910 | 1,274,800 | 3,910 |
| 2019-01-09 | 4,025 | 4,080 | 3,985 | 4,010 | 1,439,300 | 4,010 |
| 2019-01-08 | 3,995 | 4,100 | 3,955 | 4,045 | 957,100 | 4,045 |
| 2019-01-07 | 3,970 | 4,060 | 3,935 | 4,000 | 1,370,000 | 4,000 |
| 2019-01-04 | 3,860 | 3,880 | 3,740 | 3,840 | 2,038,500 | 3,840 |
分割・併合履歴 ： [1990-03-27]1株→1.05株 [1987-09-26]1株→1.03株 [1984-09-26]1株→1.05株 [1983-03-28]1株→1.1株
