6866 HIOKI(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 | 3,900 | 3,900 | 3,800 | 3,800 | 10,500 | 3,800 |
| 2019-12-27 | 3,900 | 3,945 | 3,870 | 3,930 | 9,500 | 3,930 |
| 2019-12-26 | 3,980 | 3,985 | 3,920 | 3,940 | 16,200 | 3,940 |
| 2019-12-25 | 4,005 | 4,035 | 3,975 | 3,995 | 14,400 | 3,995 |
| 2019-12-24 | 3,995 | 4,040 | 3,990 | 4,005 | 15,000 | 4,005 |
| 2019-12-23 | 3,995 | 4,030 | 3,955 | 3,975 | 14,000 | 3,975 |
| 2019-12-20 | 3,965 | 3,990 | 3,915 | 3,965 | 37,200 | 3,965 |
| 2019-12-19 | 3,945 | 3,945 | 3,885 | 3,915 | 8,800 | 3,915 |
| 2019-12-18 | 4,000 | 4,000 | 3,930 | 3,960 | 13,000 | 3,960 |
| 2019-12-17 | 3,970 | 3,995 | 3,935 | 3,995 | 12,200 | 3,995 |
| 2019-12-16 | 3,970 | 3,970 | 3,905 | 3,920 | 7,000 | 3,920 |
| 2019-12-13 | 3,920 | 3,995 | 3,900 | 3,970 | 30,100 | 3,970 |
| 2019-12-12 | 3,830 | 3,875 | 3,820 | 3,845 | 11,400 | 3,845 |
| 2019-12-11 | 3,895 | 3,895 | 3,830 | 3,845 | 8,900 | 3,845 |
| 2019-12-10 | 3,995 | 3,995 | 3,905 | 3,905 | 22,800 | 3,905 |
| 2019-12-09 | 3,800 | 3,895 | 3,800 | 3,880 | 15,000 | 3,880 |
| 2019-12-06 | 3,715 | 3,780 | 3,710 | 3,780 | 13,300 | 3,780 |
| 2019-12-05 | 3,720 | 3,735 | 3,695 | 3,710 | 9,500 | 3,710 |
| 2019-12-04 | 3,710 | 3,720 | 3,675 | 3,720 | 11,800 | 3,720 |
| 2019-12-03 | 3,720 | 3,755 | 3,685 | 3,735 | 10,900 | 3,735 |
| 2019-12-02 | 3,755 | 3,795 | 3,740 | 3,740 | 9,100 | 3,740 |
| 2019-11-29 | 3,785 | 3,785 | 3,750 | 3,755 | 6,200 | 3,755 |
| 2019-11-28 | 3,805 | 3,810 | 3,760 | 3,760 | 6,000 | 3,760 |
| 2019-11-27 | 3,785 | 3,835 | 3,785 | 3,805 | 6,700 | 3,805 |
| 2019-11-26 | 3,700 | 3,800 | 3,700 | 3,800 | 22,600 | 3,800 |
| 2019-11-25 | 3,720 | 3,750 | 3,700 | 3,740 | 16,300 | 3,740 |
| 2019-11-22 | 3,730 | 3,730 | 3,655 | 3,695 | 10,600 | 3,695 |
| 2019-11-21 | 3,745 | 3,745 | 3,610 | 3,700 | 24,400 | 3,700 |
| 2019-11-20 | 3,745 | 3,750 | 3,690 | 3,745 | 12,500 | 3,745 |
| 2019-11-19 | 3,735 | 3,795 | 3,710 | 3,770 | 16,400 | 3,770 |
| 2019-11-18 | 3,695 | 3,730 | 3,695 | 3,730 | 8,000 | 3,730 |
| 2019-11-15 | 3,640 | 3,720 | 3,615 | 3,715 | 14,300 | 3,715 |
| 2019-11-14 | 3,675 | 3,680 | 3,615 | 3,645 | 9,700 | 3,645 |
| 2019-11-13 | 3,730 | 3,735 | 3,670 | 3,680 | 5,600 | 3,680 |
| 2019-11-12 | 3,745 | 3,775 | 3,665 | 3,750 | 14,800 | 3,750 |
| 2019-11-11 | 3,715 | 3,820 | 3,710 | 3,775 | 21,100 | 3,775 |
| 2019-11-08 | 3,810 | 3,830 | 3,715 | 3,745 | 13,100 | 3,745 |
| 2019-11-07 | 3,800 | 3,810 | 3,750 | 3,785 | 8,600 | 3,785 |
| 2019-11-06 | 3,810 | 3,830 | 3,775 | 3,815 | 10,300 | 3,815 |
| 2019-11-05 | 3,810 | 3,850 | 3,785 | 3,810 | 16,400 | 3,810 |
| 2019-11-01 | 3,780 | 3,780 | 3,735 | 3,755 | 5,900 | 3,755 |
| 2019-10-31 | 3,860 | 3,860 | 3,780 | 3,810 | 15,000 | 3,810 |
| 2019-10-30 | 3,740 | 3,805 | 3,700 | 3,800 | 25,700 | 3,800 |
| 2019-10-29 | 3,730 | 3,785 | 3,720 | 3,740 | 21,600 | 3,740 |
| 2019-10-28 | 3,655 | 3,720 | 3,650 | 3,690 | 10,600 | 3,690 |
| 2019-10-25 | 3,650 | 3,685 | 3,645 | 3,685 | 13,500 | 3,685 |
| 2019-10-24 | 3,635 | 3,670 | 3,595 | 3,650 | 14,700 | 3,650 |
| 2019-10-23 | 3,665 | 3,665 | 3,590 | 3,640 | 21,300 | 3,640 |
| 2019-10-21 | 3,720 | 3,720 | 3,640 | 3,665 | 19,400 | 3,665 |
| 2019-10-18 | 3,640 | 3,720 | 3,610 | 3,615 | 17,900 | 3,615 |
| 2019-10-17 | 3,580 | 3,865 | 3,580 | 3,640 | 82,400 | 3,640 |
| 2019-10-16 | 3,400 | 3,570 | 3,400 | 3,570 | 41,800 | 3,570 |
| 2019-10-15 | 3,650 | 3,655 | 3,530 | 3,540 | 45,600 | 3,540 |
| 2019-10-11 | 3,540 | 3,605 | 3,520 | 3,605 | 16,800 | 3,605 |
| 2019-10-10 | 3,610 | 3,610 | 3,525 | 3,540 | 11,500 | 3,540 |
| 2019-10-09 | 3,555 | 3,620 | 3,520 | 3,590 | 12,300 | 3,590 |
| 2019-10-08 | 3,565 | 3,645 | 3,550 | 3,635 | 20,500 | 3,635 |
| 2019-10-07 | 3,590 | 3,590 | 3,510 | 3,520 | 7,600 | 3,520 |
| 2019-10-04 | 3,590 | 3,605 | 3,550 | 3,590 | 17,300 | 3,590 |
| 2019-10-03 | 3,595 | 3,640 | 3,575 | 3,580 | 19,400 | 3,580 |
| 2019-10-02 | 3,725 | 3,775 | 3,685 | 3,690 | 18,100 | 3,690 |
| 2019-10-01 | 3,645 | 3,755 | 3,645 | 3,755 | 16,100 | 3,755 |
| 2019-09-30 | 3,590 | 3,645 | 3,590 | 3,645 | 12,900 | 3,645 |
| 2019-09-27 | 3,680 | 3,680 | 3,585 | 3,640 | 18,200 | 3,640 |
| 2019-09-26 | 3,700 | 3,750 | 3,665 | 3,680 | 21,800 | 3,680 |
| 2019-09-25 | 3,620 | 3,680 | 3,595 | 3,680 | 11,500 | 3,680 |
| 2019-09-24 | 3,570 | 3,660 | 3,570 | 3,655 | 17,100 | 3,655 |
| 2019-09-20 | 3,620 | 3,665 | 3,550 | 3,550 | 33,700 | 3,550 |
| 2019-09-19 | 3,565 | 3,610 | 3,540 | 3,575 | 23,900 | 3,575 |
| 2019-09-18 | 3,545 | 3,560 | 3,510 | 3,545 | 17,000 | 3,545 |
| 2019-09-17 | 3,540 | 3,585 | 3,520 | 3,565 | 22,500 | 3,565 |
| 2019-09-13 | 3,425 | 3,525 | 3,410 | 3,520 | 41,600 | 3,520 |
| 2019-09-12 | 3,425 | 3,435 | 3,365 | 3,390 | 27,300 | 3,390 |
| 2019-09-11 | 3,335 | 3,390 | 3,320 | 3,390 | 22,400 | 3,390 |
| 2019-09-10 | 3,345 | 3,350 | 3,265 | 3,320 | 22,000 | 3,320 |
| 2019-09-09 | 3,355 | 3,355 | 3,260 | 3,310 | 23,200 | 3,310 |
| 2019-09-06 | 3,380 | 3,385 | 3,270 | 3,310 | 21,600 | 3,310 |
| 2019-09-05 | 3,245 | 3,400 | 3,240 | 3,390 | 33,700 | 3,390 |
| 2019-09-04 | 3,295 | 3,295 | 3,215 | 3,220 | 14,800 | 3,220 |
| 2019-09-03 | 3,210 | 3,320 | 3,155 | 3,320 | 19,000 | 3,320 |
| 2019-09-02 | 3,245 | 3,245 | 3,190 | 3,205 | 8,400 | 3,205 |
| 2019-08-30 | 3,200 | 3,285 | 3,185 | 3,270 | 27,600 | 3,270 |
| 2019-08-29 | 3,140 | 3,195 | 3,110 | 3,195 | 9,800 | 3,195 |
| 2019-08-28 | 3,140 | 3,160 | 3,085 | 3,160 | 10,100 | 3,160 |
| 2019-08-27 | 3,145 | 3,185 | 3,135 | 3,135 | 10,000 | 3,135 |
| 2019-08-26 | 3,120 | 3,160 | 3,110 | 3,125 | 19,600 | 3,125 |
| 2019-08-23 | 3,245 | 3,270 | 3,185 | 3,260 | 17,200 | 3,260 |
| 2019-08-22 | 3,330 | 3,330 | 3,220 | 3,245 | 21,000 | 3,245 |
| 2019-08-21 | 3,360 | 3,375 | 3,285 | 3,300 | 15,500 | 3,300 |
| 2019-08-20 | 3,340 | 3,400 | 3,340 | 3,395 | 18,100 | 3,395 |
| 2019-08-19 | 3,285 | 3,320 | 3,285 | 3,320 | 14,100 | 3,320 |
| 2019-08-16 | 3,270 | 3,320 | 3,255 | 3,255 | 31,200 | 3,255 |
| 2019-08-15 | 3,070 | 3,180 | 3,035 | 3,175 | 19,900 | 3,175 |
| 2019-08-14 | 3,225 | 3,225 | 3,145 | 3,165 | 23,200 | 3,165 |
| 2019-08-13 | 3,130 | 3,170 | 3,105 | 3,155 | 20,500 | 3,155 |
| 2019-08-09 | 3,320 | 3,320 | 3,210 | 3,210 | 22,300 | 3,210 |
| 2019-08-08 | 3,355 | 3,355 | 3,275 | 3,285 | 22,700 | 3,285 |
| 2019-08-07 | 3,390 | 3,405 | 3,345 | 3,370 | 22,300 | 3,370 |
| 2019-08-06 | 3,300 | 3,415 | 3,280 | 3,390 | 29,400 | 3,390 |
| 2019-08-05 | 3,485 | 3,545 | 3,310 | 3,395 | 30,400 | 3,395 |
| 2019-08-02 | 3,680 | 3,680 | 3,500 | 3,520 | 40,700 | 3,520 |
| 2019-08-01 | 3,720 | 3,780 | 3,695 | 3,750 | 13,700 | 3,750 |
| 2019-07-31 | 3,670 | 3,755 | 3,670 | 3,725 | 21,500 | 3,725 |
| 2019-07-30 | 3,700 | 3,780 | 3,685 | 3,705 | 23,700 | 3,705 |
| 2019-07-29 | 3,665 | 3,715 | 3,640 | 3,705 | 11,500 | 3,705 |
| 2019-07-26 | 3,595 | 3,665 | 3,575 | 3,665 | 12,300 | 3,665 |
| 2019-07-25 | 3,635 | 3,685 | 3,610 | 3,625 | 18,500 | 3,625 |
| 2019-07-24 | 3,645 | 3,650 | 3,555 | 3,595 | 18,300 | 3,595 |
| 2019-07-23 | 3,630 | 3,650 | 3,580 | 3,580 | 12,300 | 3,580 |
| 2019-07-22 | 3,615 | 3,640 | 3,555 | 3,560 | 16,500 | 3,560 |
| 2019-07-19 | 3,590 | 3,655 | 3,550 | 3,640 | 28,300 | 3,640 |
| 2019-07-18 | 3,530 | 3,615 | 3,485 | 3,490 | 54,700 | 3,490 |
| 2019-07-17 | 3,450 | 3,555 | 3,435 | 3,475 | 49,300 | 3,475 |
| 2019-07-16 | 3,420 | 3,535 | 3,405 | 3,405 | 45,600 | 3,405 |
| 2019-07-12 | 3,615 | 3,615 | 3,510 | 3,520 | 15,800 | 3,520 |
| 2019-07-11 | 3,545 | 3,595 | 3,515 | 3,585 | 14,800 | 3,585 |
| 2019-07-10 | 3,490 | 3,565 | 3,485 | 3,545 | 22,500 | 3,545 |
| 2019-07-09 | 3,560 | 3,575 | 3,485 | 3,500 | 14,500 | 3,500 |
| 2019-07-08 | 3,600 | 3,600 | 3,535 | 3,545 | 18,000 | 3,545 |
| 2019-07-05 | 3,590 | 3,610 | 3,555 | 3,605 | 12,300 | 3,605 |
| 2019-07-04 | 3,645 | 3,650 | 3,570 | 3,605 | 13,100 | 3,605 |
| 2019-07-03 | 3,625 | 3,645 | 3,565 | 3,600 | 19,600 | 3,600 |
| 2019-07-02 | 3,645 | 3,655 | 3,590 | 3,640 | 27,900 | 3,640 |
| 2019-07-01 | 3,595 | 3,640 | 3,555 | 3,630 | 31,100 | 3,630 |
| 2019-06-28 | 3,445 | 3,500 | 3,445 | 3,495 | 22,900 | 3,495 |
| 2019-06-27 | 3,395 | 3,510 | 3,395 | 3,505 | 18,600 | 3,505 |
| 2019-06-26 | 3,400 | 3,470 | 3,380 | 3,405 | 27,800 | 3,405 |
| 2019-06-25 | 3,420 | 3,515 | 3,420 | 3,495 | 22,500 | 3,495 |
| 2019-06-24 | 3,450 | 3,475 | 3,395 | 3,460 | 13,800 | 3,460 |
| 2019-06-21 | 3,495 | 3,505 | 3,445 | 3,480 | 45,300 | 3,480 |
| 2019-06-20 | 3,450 | 3,470 | 3,395 | 3,465 | 32,500 | 3,465 |
| 2019-06-19 | 3,460 | 3,480 | 3,420 | 3,455 | 31,200 | 3,455 |
| 2019-06-18 | 3,465 | 3,480 | 3,375 | 3,380 | 26,500 | 3,380 |
| 2019-06-17 | 3,565 | 3,585 | 3,455 | 3,465 | 41,600 | 3,465 |
| 2019-06-14 | 3,540 | 3,635 | 3,475 | 3,620 | 42,200 | 3,620 |
| 2019-06-13 | 3,690 | 3,690 | 3,535 | 3,570 | 49,400 | 3,570 |
| 2019-06-12 | 3,615 | 3,750 | 3,600 | 3,720 | 29,800 | 3,720 |
| 2019-06-11 | 3,735 | 3,735 | 3,610 | 3,635 | 28,500 | 3,635 |
| 2019-06-10 | 3,700 | 3,710 | 3,645 | 3,695 | 25,500 | 3,695 |
| 2019-06-07 | 3,595 | 3,600 | 3,540 | 3,595 | 17,500 | 3,595 |
| 2019-06-06 | 3,755 | 3,755 | 3,585 | 3,585 | 34,100 | 3,585 |
| 2019-06-05 | 3,620 | 3,790 | 3,590 | 3,730 | 63,700 | 3,730 |
| 2019-06-04 | 3,375 | 3,480 | 3,350 | 3,480 | 33,300 | 3,480 |
| 2019-06-03 | 3,450 | 3,465 | 3,385 | 3,400 | 22,900 | 3,400 |
| 2019-05-31 | 3,530 | 3,530 | 3,460 | 3,510 | 25,200 | 3,510 |
| 2019-05-30 | 3,525 | 3,545 | 3,450 | 3,535 | 23,300 | 3,535 |
| 2019-05-29 | 3,550 | 3,575 | 3,455 | 3,550 | 25,600 | 3,550 |
| 2019-05-28 | 3,565 | 3,590 | 3,530 | 3,575 | 22,900 | 3,575 |
| 2019-05-27 | 3,595 | 3,620 | 3,540 | 3,545 | 21,500 | 3,545 |
| 2019-05-24 | 3,515 | 3,615 | 3,475 | 3,615 | 25,600 | 3,615 |
| 2019-05-23 | 3,575 | 3,575 | 3,500 | 3,550 | 31,800 | 3,550 |
| 2019-05-22 | 3,565 | 3,635 | 3,560 | 3,575 | 34,200 | 3,575 |
| 2019-05-21 | 3,625 | 3,625 | 3,450 | 3,565 | 52,800 | 3,565 |
| 2019-05-20 | 3,715 | 3,715 | 3,535 | 3,555 | 38,400 | 3,555 |
| 2019-05-17 | 3,735 | 3,750 | 3,665 | 3,715 | 24,100 | 3,715 |
| 2019-05-16 | 3,795 | 3,795 | 3,635 | 3,665 | 28,500 | 3,665 |
| 2019-05-15 | 3,750 | 3,755 | 3,665 | 3,745 | 34,000 | 3,745 |
| 2019-05-14 | 3,575 | 3,705 | 3,550 | 3,685 | 30,200 | 3,685 |
| 2019-05-13 | 3,800 | 3,805 | 3,645 | 3,645 | 29,000 | 3,645 |
| 2019-05-10 | 3,750 | 3,850 | 3,715 | 3,815 | 46,100 | 3,815 |
| 2019-05-09 | 3,835 | 3,865 | 3,725 | 3,745 | 50,200 | 3,745 |
| 2019-05-08 | 3,830 | 3,830 | 3,680 | 3,765 | 73,000 | 3,765 |
| 2019-05-07 | 3,990 | 3,990 | 3,875 | 3,900 | 44,700 | 3,900 |
| 2019-04-26 | 4,000 | 4,005 | 3,920 | 4,005 | 54,600 | 4,005 |
| 2019-04-25 | 4,160 | 4,160 | 3,990 | 4,040 | 91,100 | 4,040 |
| 2019-04-24 | 4,190 | 4,260 | 4,170 | 4,175 | 28,600 | 4,175 |
| 2019-04-23 | 4,195 | 4,235 | 4,140 | 4,190 | 60,700 | 4,190 |
| 2019-04-22 | 4,415 | 4,415 | 4,195 | 4,210 | 46,500 | 4,210 |
| 2019-04-19 | 4,435 | 4,505 | 4,385 | 4,410 | 39,600 | 4,410 |
| 2019-04-18 | 4,595 | 4,595 | 4,385 | 4,430 | 72,300 | 4,430 |
| 2019-04-17 | 4,690 | 4,825 | 4,500 | 4,530 | 64,700 | 4,530 |
| 2019-04-16 | 4,670 | 4,670 | 4,500 | 4,625 | 113,500 | 4,625 |
| 2019-04-15 | 4,975 | 5,080 | 4,975 | 5,050 | 51,900 | 5,050 |
| 2019-04-12 | 4,925 | 4,925 | 4,825 | 4,920 | 24,000 | 4,920 |
| 2019-04-11 | 4,865 | 4,915 | 4,840 | 4,875 | 21,200 | 4,875 |
| 2019-04-10 | 4,780 | 4,930 | 4,780 | 4,880 | 22,100 | 4,880 |
| 2019-04-09 | 4,855 | 4,890 | 4,785 | 4,830 | 17,600 | 4,830 |
| 2019-04-08 | 4,935 | 4,995 | 4,835 | 4,865 | 21,600 | 4,865 |
| 2019-04-05 | 4,905 | 4,935 | 4,825 | 4,895 | 23,300 | 4,895 |
| 2019-04-04 | 5,000 | 5,070 | 4,875 | 4,905 | 51,000 | 4,905 |
| 2019-04-03 | 4,855 | 5,000 | 4,845 | 5,000 | 40,100 | 5,000 |
| 2019-04-02 | 4,800 | 4,970 | 4,800 | 4,860 | 53,700 | 4,860 |
| 2019-04-01 | 4,740 | 4,840 | 4,705 | 4,765 | 39,600 | 4,765 |
| 2019-03-29 | 4,675 | 4,745 | 4,665 | 4,740 | 16,300 | 4,740 |
| 2019-03-28 | 4,665 | 4,690 | 4,600 | 4,670 | 20,500 | 4,670 |
| 2019-03-27 | 4,750 | 4,830 | 4,710 | 4,735 | 26,300 | 4,735 |
| 2019-03-26 | 4,595 | 4,800 | 4,595 | 4,800 | 42,700 | 4,800 |
| 2019-03-25 | 4,795 | 4,800 | 4,560 | 4,595 | 37,100 | 4,595 |
| 2019-03-22 | 4,625 | 4,880 | 4,620 | 4,865 | 82,900 | 4,865 |
| 2019-03-20 | 4,615 | 4,695 | 4,540 | 4,605 | 35,700 | 4,605 |
| 2019-03-19 | 4,540 | 4,570 | 4,405 | 4,545 | 27,400 | 4,545 |
| 2019-03-18 | 4,420 | 4,545 | 4,355 | 4,540 | 32,100 | 4,540 |
| 2019-03-15 | 4,380 | 4,420 | 4,340 | 4,350 | 14,800 | 4,350 |
| 2019-03-14 | 4,430 | 4,465 | 4,285 | 4,310 | 18,300 | 4,310 |
| 2019-03-13 | 4,480 | 4,495 | 4,350 | 4,375 | 11,000 | 4,375 |
| 2019-03-12 | 4,420 | 4,545 | 4,415 | 4,510 | 20,000 | 4,510 |
| 2019-03-11 | 4,325 | 4,400 | 4,255 | 4,400 | 23,400 | 4,400 |
| 2019-03-08 | 4,425 | 4,450 | 4,300 | 4,325 | 31,600 | 4,325 |
| 2019-03-07 | 4,495 | 4,555 | 4,435 | 4,495 | 41,000 | 4,495 |
| 2019-03-06 | 4,535 | 4,535 | 4,470 | 4,500 | 19,700 | 4,500 |
| 2019-03-05 | 4,530 | 4,630 | 4,470 | 4,535 | 20,800 | 4,535 |
| 2019-03-04 | 4,565 | 4,600 | 4,530 | 4,595 | 19,900 | 4,595 |
| 2019-03-01 | 4,345 | 4,580 | 4,315 | 4,555 | 46,700 | 4,555 |
| 2019-02-28 | 4,560 | 4,560 | 4,335 | 4,380 | 46,100 | 4,380 |
| 2019-02-27 | 4,300 | 4,460 | 4,300 | 4,455 | 40,300 | 4,455 |
| 2019-02-26 | 4,455 | 4,455 | 4,240 | 4,385 | 38,500 | 4,385 |
| 2019-02-25 | 4,495 | 4,525 | 4,390 | 4,415 | 20,300 | 4,415 |
| 2019-02-22 | 4,445 | 4,480 | 4,390 | 4,460 | 14,600 | 4,460 |
| 2019-02-21 | 4,485 | 4,485 | 4,375 | 4,455 | 35,500 | 4,455 |
| 2019-02-20 | 4,495 | 4,510 | 4,395 | 4,460 | 31,800 | 4,460 |
| 2019-02-19 | 4,510 | 4,600 | 4,485 | 4,495 | 24,500 | 4,495 |
| 2019-02-18 | 4,580 | 4,590 | 4,460 | 4,540 | 35,900 | 4,540 |
| 2019-02-15 | 4,415 | 4,480 | 4,370 | 4,480 | 25,000 | 4,480 |
| 2019-02-14 | 4,625 | 4,630 | 4,465 | 4,480 | 34,900 | 4,480 |
| 2019-02-13 | 4,565 | 4,645 | 4,510 | 4,640 | 23,200 | 4,640 |
| 2019-02-12 | 4,595 | 4,665 | 4,550 | 4,585 | 40,900 | 4,585 |
| 2019-02-08 | 4,410 | 4,580 | 4,405 | 4,530 | 44,200 | 4,530 |
| 2019-02-07 | 4,490 | 4,635 | 4,405 | 4,480 | 48,800 | 4,480 |
| 2019-02-06 | 4,400 | 4,485 | 4,380 | 4,455 | 32,600 | 4,455 |
| 2019-02-05 | 4,300 | 4,490 | 4,255 | 4,490 | 57,600 | 4,490 |
| 2019-02-04 | 4,200 | 4,310 | 4,195 | 4,280 | 36,000 | 4,280 |
| 2019-02-01 | 4,095 | 4,190 | 4,095 | 4,165 | 32,600 | 4,165 |
| 2019-01-31 | 4,015 | 4,215 | 4,015 | 4,090 | 70,400 | 4,090 |
| 2019-01-30 | 4,115 | 4,180 | 3,980 | 3,985 | 36,700 | 3,985 |
| 2019-01-29 | 4,105 | 4,195 | 4,030 | 4,095 | 56,100 | 4,095 |
| 2019-01-28 | 4,190 | 4,235 | 3,995 | 4,155 | 140,000 | 4,155 |
| 2019-01-25 | 3,540 | 3,775 | 3,540 | 3,770 | 61,500 | 3,770 |
| 2019-01-24 | 3,455 | 3,555 | 3,440 | 3,540 | 14,700 | 3,540 |
| 2019-01-23 | 3,490 | 3,520 | 3,425 | 3,490 | 14,700 | 3,490 |
| 2019-01-22 | 3,595 | 3,625 | 3,520 | 3,525 | 15,800 | 3,525 |
| 2019-01-21 | 3,610 | 3,615 | 3,530 | 3,580 | 26,100 | 3,580 |
| 2019-01-18 | 3,575 | 3,585 | 3,465 | 3,505 | 31,500 | 3,505 |
| 2019-01-17 | 3,515 | 3,545 | 3,420 | 3,530 | 19,700 | 3,530 |
| 2019-01-16 | 3,515 | 3,560 | 3,470 | 3,505 | 15,800 | 3,505 |
| 2019-01-15 | 3,390 | 3,555 | 3,355 | 3,515 | 19,900 | 3,515 |
| 2019-01-11 | 3,480 | 3,510 | 3,415 | 3,430 | 16,100 | 3,430 |
| 2019-01-10 | 3,510 | 3,510 | 3,400 | 3,480 | 14,700 | 3,480 |
| 2019-01-09 | 3,565 | 3,620 | 3,480 | 3,510 | 18,800 | 3,510 |
| 2019-01-08 | 3,515 | 3,630 | 3,515 | 3,565 | 20,900 | 3,565 |
| 2019-01-07 | 3,635 | 3,635 | 3,490 | 3,505 | 23,900 | 3,505 |
| 2019-01-04 | 3,525 | 3,525 | 3,305 | 3,425 | 27,700 | 3,425 |
分割・併合履歴 ： [2005-06-27]1株→1.1株 [1991-12-25]1株→1.1株
