6706 電気興業(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 | 3,330 | 3,330 | 3,245 | 3,265 | 21,800 | 3,265 |
| 2019-12-27 | 3,320 | 3,340 | 3,300 | 3,315 | 17,700 | 3,315 |
| 2019-12-26 | 3,265 | 3,300 | 3,265 | 3,290 | 15,400 | 3,290 |
| 2019-12-25 | 3,280 | 3,305 | 3,260 | 3,295 | 23,900 | 3,295 |
| 2019-12-24 | 3,330 | 3,350 | 3,305 | 3,320 | 25,100 | 3,320 |
| 2019-12-23 | 3,445 | 3,445 | 3,285 | 3,345 | 64,300 | 3,345 |
| 2019-12-20 | 3,485 | 3,510 | 3,425 | 3,445 | 73,700 | 3,445 |
| 2019-12-19 | 3,290 | 3,480 | 3,290 | 3,450 | 109,300 | 3,450 |
| 2019-12-18 | 3,230 | 3,290 | 3,200 | 3,250 | 58,000 | 3,250 |
| 2019-12-17 | 3,210 | 3,250 | 3,135 | 3,245 | 47,000 | 3,245 |
| 2019-12-16 | 3,240 | 3,280 | 3,180 | 3,185 | 42,200 | 3,185 |
| 2019-12-13 | 3,245 | 3,315 | 3,200 | 3,275 | 61,200 | 3,275 |
| 2019-12-12 | 3,240 | 3,240 | 3,160 | 3,190 | 39,500 | 3,190 |
| 2019-12-11 | 3,170 | 3,235 | 3,140 | 3,230 | 41,200 | 3,230 |
| 2019-12-10 | 3,185 | 3,200 | 3,145 | 3,195 | 31,400 | 3,195 |
| 2019-12-09 | 3,180 | 3,200 | 3,155 | 3,190 | 24,200 | 3,190 |
| 2019-12-06 | 3,200 | 3,200 | 3,125 | 3,150 | 43,200 | 3,150 |
| 2019-12-05 | 3,185 | 3,225 | 3,145 | 3,200 | 42,000 | 3,200 |
| 2019-12-04 | 3,155 | 3,165 | 3,105 | 3,165 | 25,000 | 3,165 |
| 2019-12-03 | 3,080 | 3,160 | 3,060 | 3,160 | 54,700 | 3,160 |
| 2019-12-02 | 3,115 | 3,130 | 3,085 | 3,115 | 33,100 | 3,115 |
| 2019-11-29 | 3,115 | 3,135 | 3,070 | 3,110 | 24,200 | 3,110 |
| 2019-11-28 | 3,180 | 3,180 | 3,115 | 3,115 | 25,800 | 3,115 |
| 2019-11-27 | 3,250 | 3,250 | 3,170 | 3,190 | 32,500 | 3,190 |
| 2019-11-26 | 3,195 | 3,240 | 3,175 | 3,210 | 26,100 | 3,210 |
| 2019-11-25 | 3,200 | 3,235 | 3,145 | 3,160 | 19,100 | 3,160 |
| 2019-11-22 | 3,190 | 3,205 | 3,170 | 3,170 | 12,800 | 3,170 |
| 2019-11-21 | 3,200 | 3,205 | 3,105 | 3,170 | 16,700 | 3,170 |
| 2019-11-20 | 3,225 | 3,260 | 3,155 | 3,200 | 27,200 | 3,200 |
| 2019-11-19 | 3,340 | 3,340 | 3,240 | 3,260 | 28,200 | 3,260 |
| 2019-11-18 | 3,245 | 3,355 | 3,245 | 3,345 | 44,600 | 3,345 |
| 2019-11-15 | 3,110 | 3,250 | 3,110 | 3,210 | 46,700 | 3,210 |
| 2019-11-14 | 3,110 | 3,185 | 3,105 | 3,110 | 34,200 | 3,110 |
| 2019-11-13 | 3,175 | 3,180 | 3,110 | 3,110 | 36,400 | 3,110 |
| 2019-11-12 | 3,275 | 3,275 | 3,160 | 3,175 | 54,800 | 3,175 |
| 2019-11-11 | 3,385 | 3,490 | 3,215 | 3,240 | 111,100 | 3,240 |
| 2019-11-08 | 3,285 | 3,295 | 3,225 | 3,260 | 57,400 | 3,260 |
| 2019-11-07 | 3,250 | 3,255 | 3,210 | 3,250 | 33,200 | 3,250 |
| 2019-11-06 | 3,275 | 3,285 | 3,230 | 3,250 | 27,400 | 3,250 |
| 2019-11-05 | 3,285 | 3,300 | 3,255 | 3,260 | 39,000 | 3,260 |
| 2019-11-01 | 3,300 | 3,305 | 3,210 | 3,240 | 39,400 | 3,240 |
| 2019-10-31 | 3,375 | 3,375 | 3,270 | 3,340 | 63,300 | 3,340 |
| 2019-10-30 | 3,305 | 3,380 | 3,280 | 3,380 | 71,700 | 3,380 |
| 2019-10-29 | 3,355 | 3,395 | 3,305 | 3,305 | 64,700 | 3,305 |
| 2019-10-28 | 3,375 | 3,410 | 3,305 | 3,335 | 89,000 | 3,335 |
| 2019-10-25 | 3,375 | 3,375 | 3,315 | 3,330 | 57,300 | 3,330 |
| 2019-10-24 | 3,425 | 3,480 | 3,375 | 3,385 | 58,700 | 3,385 |
| 2019-10-23 | 3,450 | 3,450 | 3,330 | 3,405 | 50,700 | 3,405 |
| 2019-10-21 | 3,500 | 3,540 | 3,425 | 3,425 | 123,600 | 3,425 |
| 2019-10-18 | 3,395 | 3,475 | 3,395 | 3,435 | 50,100 | 3,435 |
| 2019-10-17 | 3,440 | 3,495 | 3,390 | 3,435 | 54,700 | 3,435 |
| 2019-10-16 | 3,470 | 3,575 | 3,460 | 3,470 | 74,100 | 3,470 |
| 2019-10-15 | 3,345 | 3,535 | 3,340 | 3,455 | 95,800 | 3,455 |
| 2019-10-11 | 3,285 | 3,350 | 3,235 | 3,345 | 50,600 | 3,345 |
| 2019-10-10 | 3,320 | 3,345 | 3,280 | 3,285 | 44,900 | 3,285 |
| 2019-10-09 | 3,320 | 3,390 | 3,315 | 3,345 | 84,000 | 3,345 |
| 2019-10-08 | 3,060 | 3,325 | 3,060 | 3,315 | 121,800 | 3,315 |
| 2019-10-07 | 3,065 | 3,085 | 3,035 | 3,050 | 14,000 | 3,050 |
| 2019-10-04 | 3,040 | 3,100 | 3,025 | 3,055 | 19,200 | 3,055 |
| 2019-10-03 | 3,025 | 3,095 | 2,962 | 3,050 | 44,700 | 3,050 |
| 2019-10-02 | 3,115 | 3,160 | 3,085 | 3,090 | 40,300 | 3,090 |
| 2019-10-01 | 3,070 | 3,155 | 3,070 | 3,130 | 26,900 | 3,130 |
| 2019-09-30 | 3,060 | 3,080 | 3,030 | 3,050 | 54,900 | 3,050 |
| 2019-09-27 | 3,165 | 3,165 | 3,065 | 3,125 | 60,800 | 3,125 |
| 2019-09-26 | 3,185 | 3,225 | 3,145 | 3,150 | 65,800 | 3,150 |
| 2019-09-25 | 3,120 | 3,190 | 3,110 | 3,160 | 50,500 | 3,160 |
| 2019-09-24 | 3,200 | 3,205 | 3,095 | 3,100 | 70,400 | 3,100 |
| 2019-09-20 | 3,145 | 3,205 | 3,060 | 3,060 | 58,100 | 3,060 |
| 2019-09-19 | 3,220 | 3,230 | 3,135 | 3,150 | 69,200 | 3,150 |
| 2019-09-18 | 3,140 | 3,245 | 3,120 | 3,190 | 114,400 | 3,190 |
| 2019-09-17 | 2,921 | 3,195 | 2,921 | 3,110 | 96,500 | 3,110 |
| 2019-09-13 | 2,974 | 2,974 | 2,913 | 2,937 | 55,500 | 2,937 |
| 2019-09-12 | 3,000 | 3,050 | 2,942 | 2,960 | 56,700 | 2,960 |
| 2019-09-11 | 2,904 | 2,995 | 2,892 | 2,984 | 71,500 | 2,984 |
| 2019-09-10 | 2,893 | 2,928 | 2,861 | 2,918 | 84,000 | 2,918 |
| 2019-09-09 | 2,882 | 2,915 | 2,868 | 2,895 | 60,300 | 2,895 |
| 2019-09-06 | 2,948 | 2,949 | 2,835 | 2,881 | 66,300 | 2,881 |
| 2019-09-05 | 2,900 | 2,979 | 2,900 | 2,923 | 56,800 | 2,923 |
| 2019-09-04 | 2,876 | 2,985 | 2,864 | 2,864 | 53,100 | 2,864 |
| 2019-09-03 | 2,871 | 2,931 | 2,808 | 2,895 | 43,200 | 2,895 |
| 2019-09-02 | 2,849 | 2,947 | 2,836 | 2,865 | 65,100 | 2,865 |
| 2019-08-30 | 2,819 | 2,925 | 2,804 | 2,873 | 58,400 | 2,873 |
| 2019-08-29 | 2,789 | 2,851 | 2,769 | 2,797 | 71,100 | 2,797 |
| 2019-08-28 | 2,836 | 2,861 | 2,791 | 2,812 | 62,100 | 2,812 |
| 2019-08-27 | 2,783 | 2,856 | 2,783 | 2,841 | 69,900 | 2,841 |
| 2019-08-26 | 2,759 | 2,818 | 2,743 | 2,773 | 47,900 | 2,773 |
| 2019-08-23 | 2,841 | 2,852 | 2,776 | 2,840 | 55,200 | 2,840 |
| 2019-08-22 | 2,887 | 2,942 | 2,860 | 2,861 | 33,500 | 2,861 |
| 2019-08-21 | 2,856 | 2,905 | 2,821 | 2,861 | 24,700 | 2,861 |
| 2019-08-20 | 2,925 | 2,927 | 2,855 | 2,902 | 64,500 | 2,902 |
| 2019-08-19 | 3,005 | 3,010 | 2,921 | 2,925 | 40,000 | 2,925 |
| 2019-08-16 | 2,950 | 2,975 | 2,913 | 2,955 | 38,000 | 2,955 |
| 2019-08-15 | 2,986 | 3,050 | 2,971 | 2,981 | 45,900 | 2,981 |
| 2019-08-14 | 3,020 | 3,100 | 2,980 | 3,075 | 61,300 | 3,075 |
| 2019-08-13 | 2,935 | 3,130 | 2,905 | 2,993 | 111,300 | 2,993 |
| 2019-08-09 | 3,145 | 3,170 | 2,986 | 3,005 | 59,300 | 3,005 |
| 2019-08-08 | 2,931 | 3,075 | 2,931 | 3,060 | 51,100 | 3,060 |
| 2019-08-07 | 2,891 | 3,005 | 2,855 | 2,931 | 57,700 | 2,931 |
| 2019-08-06 | 2,949 | 2,996 | 2,896 | 2,900 | 120,200 | 2,900 |
| 2019-08-05 | 3,130 | 3,175 | 3,035 | 3,085 | 72,500 | 3,085 |
| 2019-08-02 | 3,025 | 3,185 | 3,025 | 3,140 | 74,100 | 3,140 |
| 2019-08-01 | 3,080 | 3,145 | 3,080 | 3,130 | 41,700 | 3,130 |
| 2019-07-31 | 3,040 | 3,120 | 3,040 | 3,075 | 60,100 | 3,075 |
| 2019-07-30 | 3,080 | 3,105 | 3,015 | 3,020 | 36,500 | 3,020 |
| 2019-07-29 | 3,075 | 3,105 | 3,060 | 3,075 | 30,000 | 3,075 |
| 2019-07-26 | 3,105 | 3,155 | 3,065 | 3,120 | 51,700 | 3,120 |
| 2019-07-25 | 3,055 | 3,180 | 3,045 | 3,120 | 53,800 | 3,120 |
| 2019-07-24 | 3,040 | 3,065 | 2,968 | 3,050 | 38,900 | 3,050 |
| 2019-07-23 | 2,931 | 3,060 | 2,931 | 3,020 | 53,600 | 3,020 |
| 2019-07-22 | 2,906 | 2,965 | 2,894 | 2,942 | 32,500 | 2,942 |
| 2019-07-19 | 2,828 | 2,922 | 2,795 | 2,898 | 60,800 | 2,898 |
| 2019-07-18 | 2,892 | 2,909 | 2,800 | 2,807 | 63,500 | 2,807 |
| 2019-07-17 | 2,959 | 2,970 | 2,896 | 2,919 | 35,700 | 2,919 |
| 2019-07-16 | 2,914 | 3,005 | 2,892 | 2,979 | 74,900 | 2,979 |
| 2019-07-12 | 2,959 | 2,989 | 2,892 | 2,920 | 117,600 | 2,920 |
| 2019-07-11 | 2,940 | 3,000 | 2,901 | 2,959 | 101,900 | 2,959 |
| 2019-07-10 | 3,030 | 3,100 | 2,951 | 2,970 | 136,700 | 2,970 |
| 2019-07-09 | 3,160 | 3,170 | 3,045 | 3,070 | 42,800 | 3,070 |
| 2019-07-08 | 3,190 | 3,195 | 3,125 | 3,145 | 56,900 | 3,145 |
| 2019-07-05 | 3,215 | 3,230 | 3,165 | 3,210 | 38,300 | 3,210 |
| 2019-07-04 | 3,265 | 3,290 | 3,225 | 3,230 | 41,800 | 3,230 |
| 2019-07-03 | 3,245 | 3,250 | 3,210 | 3,240 | 28,700 | 3,240 |
| 2019-07-02 | 3,230 | 3,270 | 3,190 | 3,260 | 32,500 | 3,260 |
| 2019-07-01 | 3,190 | 3,270 | 3,185 | 3,260 | 49,900 | 3,260 |
| 2019-06-28 | 3,190 | 3,235 | 3,165 | 3,185 | 34,000 | 3,185 |
| 2019-06-27 | 3,205 | 3,215 | 3,135 | 3,195 | 40,200 | 3,195 |
| 2019-06-26 | 3,240 | 3,280 | 3,200 | 3,205 | 55,800 | 3,205 |
| 2019-06-25 | 3,230 | 3,230 | 3,180 | 3,210 | 45,600 | 3,210 |
| 2019-06-24 | 3,225 | 3,280 | 3,200 | 3,235 | 30,700 | 3,235 |
| 2019-06-21 | 3,270 | 3,270 | 3,230 | 3,235 | 48,300 | 3,235 |
| 2019-06-20 | 3,245 | 3,270 | 3,220 | 3,240 | 41,500 | 3,240 |
| 2019-06-19 | 3,230 | 3,315 | 3,170 | 3,230 | 71,300 | 3,230 |
| 2019-06-18 | 3,180 | 3,185 | 3,060 | 3,110 | 122,300 | 3,110 |
| 2019-06-17 | 3,135 | 3,285 | 3,135 | 3,180 | 75,600 | 3,180 |
| 2019-06-14 | 3,225 | 3,245 | 3,110 | 3,165 | 154,900 | 3,165 |
| 2019-06-13 | 3,230 | 3,270 | 3,150 | 3,250 | 149,100 | 3,250 |
| 2019-06-12 | 3,290 | 3,370 | 3,255 | 3,265 | 371,700 | 3,265 |
| 2019-06-11 | 3,070 | 3,220 | 3,055 | 3,205 | 282,000 | 3,205 |
| 2019-06-10 | 2,947 | 3,100 | 2,946 | 3,045 | 400,400 | 3,045 |
| 2019-06-07 | 2,589 | 2,602 | 2,546 | 2,597 | 19,600 | 2,597 |
| 2019-06-06 | 2,621 | 2,621 | 2,554 | 2,570 | 22,700 | 2,570 |
| 2019-06-05 | 2,641 | 2,710 | 2,624 | 2,635 | 38,200 | 2,635 |
| 2019-06-04 | 2,532 | 2,562 | 2,503 | 2,562 | 38,700 | 2,562 |
| 2019-06-03 | 2,559 | 2,587 | 2,520 | 2,540 | 44,700 | 2,540 |
| 2019-05-31 | 2,601 | 2,601 | 2,555 | 2,580 | 23,600 | 2,580 |
| 2019-05-30 | 2,607 | 2,637 | 2,602 | 2,625 | 8,400 | 2,625 |
| 2019-05-29 | 2,653 | 2,667 | 2,619 | 2,647 | 18,200 | 2,647 |
| 2019-05-28 | 2,665 | 2,714 | 2,640 | 2,690 | 42,800 | 2,690 |
| 2019-05-27 | 2,681 | 2,720 | 2,676 | 2,697 | 12,300 | 2,697 |
| 2019-05-24 | 2,652 | 2,694 | 2,608 | 2,690 | 25,500 | 2,690 |
| 2019-05-23 | 2,724 | 2,731 | 2,640 | 2,661 | 22,700 | 2,661 |
| 2019-05-22 | 2,770 | 2,812 | 2,714 | 2,714 | 27,500 | 2,714 |
| 2019-05-21 | 2,661 | 2,777 | 2,637 | 2,766 | 55,800 | 2,766 |
| 2019-05-20 | 2,711 | 2,725 | 2,641 | 2,662 | 65,500 | 2,662 |
| 2019-05-17 | 2,782 | 2,841 | 2,711 | 2,739 | 32,800 | 2,739 |
| 2019-05-16 | 2,788 | 2,821 | 2,720 | 2,766 | 79,100 | 2,766 |
| 2019-05-15 | 2,641 | 2,752 | 2,593 | 2,744 | 81,800 | 2,744 |
| 2019-05-14 | 2,045 | 2,664 | 2,039 | 2,626 | 350,300 | 2,626 |
| 2019-05-13 | 2,395 | 2,395 | 2,395 | 2,395 | 18,200 | 2,395 |
| 2019-05-10 | 3,065 | 3,130 | 3,050 | 3,095 | 38,100 | 3,095 |
| 2019-05-09 | 3,095 | 3,095 | 3,040 | 3,065 | 44,100 | 3,065 |
| 2019-05-08 | 3,100 | 3,140 | 3,080 | 3,135 | 50,000 | 3,135 |
| 2019-05-07 | 3,250 | 3,260 | 3,140 | 3,160 | 47,800 | 3,160 |
| 2019-04-26 | 3,285 | 3,295 | 3,235 | 3,260 | 25,200 | 3,260 |
| 2019-04-25 | 3,300 | 3,325 | 3,265 | 3,305 | 26,600 | 3,305 |
| 2019-04-24 | 3,270 | 3,340 | 3,265 | 3,290 | 39,300 | 3,290 |
| 2019-04-23 | 3,280 | 3,330 | 3,250 | 3,290 | 65,400 | 3,290 |
| 2019-04-22 | 3,260 | 3,330 | 3,240 | 3,280 | 64,400 | 3,280 |
| 2019-04-19 | 3,190 | 3,230 | 3,170 | 3,195 | 13,300 | 3,195 |
| 2019-04-18 | 3,245 | 3,245 | 3,155 | 3,185 | 40,600 | 3,185 |
| 2019-04-17 | 3,330 | 3,330 | 3,235 | 3,245 | 34,000 | 3,245 |
| 2019-04-16 | 3,350 | 3,350 | 3,250 | 3,305 | 35,300 | 3,305 |
| 2019-04-15 | 3,355 | 3,385 | 3,290 | 3,345 | 32,100 | 3,345 |
| 2019-04-12 | 3,340 | 3,345 | 3,255 | 3,300 | 27,200 | 3,300 |
| 2019-04-11 | 3,330 | 3,420 | 3,305 | 3,365 | 67,500 | 3,365 |
| 2019-04-10 | 3,305 | 3,345 | 3,280 | 3,330 | 30,400 | 3,330 |
| 2019-04-09 | 3,350 | 3,350 | 3,225 | 3,330 | 57,300 | 3,330 |
| 2019-04-08 | 3,365 | 3,370 | 3,285 | 3,325 | 49,200 | 3,325 |
| 2019-04-05 | 3,330 | 3,405 | 3,305 | 3,350 | 75,400 | 3,350 |
| 2019-04-04 | 3,365 | 3,410 | 3,325 | 3,345 | 61,700 | 3,345 |
| 2019-04-03 | 3,300 | 3,340 | 3,245 | 3,340 | 52,800 | 3,340 |
| 2019-04-02 | 3,390 | 3,390 | 3,235 | 3,270 | 43,100 | 3,270 |
| 2019-04-01 | 3,390 | 3,435 | 3,295 | 3,340 | 66,900 | 3,340 |
| 2019-03-29 | 3,315 | 3,375 | 3,295 | 3,330 | 40,100 | 3,330 |
| 2019-03-28 | 3,285 | 3,355 | 3,280 | 3,310 | 63,400 | 3,310 |
| 2019-03-27 | 3,295 | 3,355 | 3,285 | 3,340 | 40,100 | 3,340 |
| 2019-03-26 | 3,325 | 3,415 | 3,310 | 3,345 | 71,000 | 3,345 |
| 2019-03-25 | 3,215 | 3,300 | 3,175 | 3,250 | 56,200 | 3,250 |
| 2019-03-22 | 3,240 | 3,275 | 3,165 | 3,245 | 56,700 | 3,245 |
| 2019-03-20 | 3,270 | 3,270 | 3,150 | 3,220 | 78,700 | 3,220 |
| 2019-03-19 | 3,350 | 3,355 | 3,285 | 3,300 | 54,000 | 3,300 |
| 2019-03-18 | 3,250 | 3,385 | 3,200 | 3,380 | 111,300 | 3,380 |
| 2019-03-15 | 3,215 | 3,310 | 3,180 | 3,190 | 161,400 | 3,190 |
| 2019-03-14 | 3,245 | 3,245 | 3,090 | 3,120 | 62,700 | 3,120 |
| 2019-03-13 | 3,250 | 3,285 | 3,200 | 3,215 | 67,000 | 3,215 |
| 2019-03-12 | 3,185 | 3,355 | 3,165 | 3,315 | 134,500 | 3,315 |
| 2019-03-11 | 3,120 | 3,190 | 3,040 | 3,095 | 50,000 | 3,095 |
| 2019-03-08 | 3,130 | 3,160 | 3,075 | 3,080 | 78,500 | 3,080 |
| 2019-03-07 | 3,210 | 3,270 | 3,120 | 3,185 | 167,200 | 3,185 |
| 2019-03-06 | 3,215 | 3,345 | 3,155 | 3,210 | 152,600 | 3,210 |
| 2019-03-05 | 2,994 | 3,250 | 2,988 | 3,245 | 167,100 | 3,245 |
| 2019-03-04 | 2,950 | 3,120 | 2,950 | 3,055 | 93,500 | 3,055 |
| 2019-03-01 | 2,918 | 2,972 | 2,870 | 2,934 | 66,900 | 2,934 |
| 2019-02-28 | 2,849 | 2,960 | 2,831 | 2,931 | 73,800 | 2,931 |
| 2019-02-27 | 2,708 | 2,873 | 2,702 | 2,832 | 81,300 | 2,832 |
| 2019-02-26 | 2,714 | 2,725 | 2,650 | 2,716 | 49,700 | 2,716 |
| 2019-02-25 | 2,679 | 2,730 | 2,643 | 2,714 | 34,800 | 2,714 |
| 2019-02-22 | 2,625 | 2,657 | 2,605 | 2,655 | 19,600 | 2,655 |
| 2019-02-21 | 2,637 | 2,650 | 2,574 | 2,629 | 43,200 | 2,629 |
| 2019-02-20 | 2,675 | 2,681 | 2,630 | 2,660 | 21,500 | 2,660 |
| 2019-02-19 | 2,631 | 2,682 | 2,597 | 2,673 | 34,000 | 2,673 |
| 2019-02-18 | 2,656 | 2,677 | 2,633 | 2,661 | 25,100 | 2,661 |
| 2019-02-15 | 2,587 | 2,621 | 2,575 | 2,594 | 22,300 | 2,594 |
| 2019-02-14 | 2,671 | 2,680 | 2,637 | 2,639 | 30,300 | 2,639 |
| 2019-02-13 | 2,706 | 2,765 | 2,672 | 2,746 | 69,300 | 2,746 |
| 2019-02-12 | 2,900 | 2,972 | 2,760 | 2,829 | 101,700 | 2,829 |
| 2019-02-08 | 2,689 | 2,700 | 2,549 | 2,605 | 35,200 | 2,605 |
| 2019-02-07 | 2,658 | 2,716 | 2,612 | 2,681 | 31,800 | 2,681 |
| 2019-02-06 | 2,615 | 2,687 | 2,597 | 2,670 | 38,200 | 2,670 |
| 2019-02-05 | 2,630 | 2,715 | 2,593 | 2,644 | 41,000 | 2,644 |
| 2019-02-04 | 2,467 | 2,633 | 2,435 | 2,576 | 54,900 | 2,576 |
| 2019-02-01 | 2,420 | 2,520 | 2,392 | 2,472 | 35,100 | 2,472 |
| 2019-01-31 | 2,315 | 2,466 | 2,290 | 2,437 | 58,200 | 2,437 |
| 2019-01-30 | 2,365 | 2,365 | 2,299 | 2,299 | 33,700 | 2,299 |
| 2019-01-29 | 2,370 | 2,372 | 2,321 | 2,371 | 12,100 | 2,371 |
| 2019-01-28 | 2,411 | 2,426 | 2,368 | 2,369 | 17,800 | 2,369 |
| 2019-01-25 | 2,426 | 2,455 | 2,391 | 2,400 | 17,300 | 2,400 |
| 2019-01-24 | 2,424 | 2,458 | 2,389 | 2,426 | 28,100 | 2,426 |
| 2019-01-23 | 2,412 | 2,435 | 2,389 | 2,426 | 25,700 | 2,426 |
| 2019-01-22 | 2,420 | 2,470 | 2,383 | 2,417 | 20,200 | 2,417 |
| 2019-01-21 | 2,359 | 2,440 | 2,359 | 2,396 | 18,900 | 2,396 |
| 2019-01-18 | 2,338 | 2,405 | 2,313 | 2,335 | 25,100 | 2,335 |
| 2019-01-17 | 2,340 | 2,435 | 2,326 | 2,356 | 25,400 | 2,356 |
| 2019-01-16 | 2,330 | 2,354 | 2,289 | 2,340 | 33,100 | 2,340 |
| 2019-01-15 | 2,282 | 2,356 | 2,279 | 2,321 | 27,700 | 2,321 |
| 2019-01-11 | 2,365 | 2,381 | 2,299 | 2,331 | 29,800 | 2,331 |
| 2019-01-10 | 2,398 | 2,398 | 2,353 | 2,363 | 8,200 | 2,363 |
| 2019-01-09 | 2,407 | 2,442 | 2,402 | 2,407 | 14,300 | 2,407 |
| 2019-01-08 | 2,415 | 2,425 | 2,341 | 2,407 | 27,200 | 2,407 |
| 2019-01-07 | 2,353 | 2,419 | 2,330 | 2,389 | 23,000 | 2,389 |
| 2019-01-04 | 2,329 | 2,348 | 2,258 | 2,322 | 29,700 | 2,322 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1986-11-26]1株→1.1株 [1985-11-27]1株→1.15株 [1984-05-28]1株→1.2株 [1983-05-27]1株→1.4株
