6877 OBARA GROUP(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 | 3,685 | 3,710 | 3,635 | 3,695 | 20,400 | 3,695 |
| 2019-12-27 | 3,680 | 3,710 | 3,655 | 3,690 | 15,600 | 3,690 |
| 2019-12-26 | 3,655 | 3,705 | 3,655 | 3,675 | 11,400 | 3,675 |
| 2019-12-25 | 3,705 | 3,705 | 3,660 | 3,670 | 12,100 | 3,670 |
| 2019-12-24 | 3,805 | 3,830 | 3,705 | 3,710 | 18,200 | 3,710 |
| 2019-12-23 | 3,820 | 3,820 | 3,760 | 3,805 | 7,600 | 3,805 |
| 2019-12-20 | 3,775 | 3,830 | 3,710 | 3,815 | 28,000 | 3,815 |
| 2019-12-19 | 3,715 | 3,785 | 3,715 | 3,775 | 19,700 | 3,775 |
| 2019-12-18 | 3,770 | 3,770 | 3,685 | 3,715 | 25,800 | 3,715 |
| 2019-12-17 | 3,820 | 3,830 | 3,760 | 3,790 | 21,700 | 3,790 |
| 2019-12-16 | 3,860 | 3,860 | 3,785 | 3,820 | 16,900 | 3,820 |
| 2019-12-13 | 3,890 | 3,930 | 3,860 | 3,880 | 27,200 | 3,880 |
| 2019-12-12 | 3,795 | 3,815 | 3,745 | 3,800 | 11,600 | 3,800 |
| 2019-12-11 | 3,860 | 3,870 | 3,785 | 3,795 | 8,200 | 3,795 |
| 2019-12-10 | 3,905 | 3,905 | 3,780 | 3,840 | 28,800 | 3,840 |
| 2019-12-09 | 3,885 | 3,905 | 3,835 | 3,905 | 20,200 | 3,905 |
| 2019-12-06 | 3,855 | 3,890 | 3,805 | 3,820 | 19,600 | 3,820 |
| 2019-12-05 | 3,840 | 3,880 | 3,820 | 3,855 | 10,000 | 3,855 |
| 2019-12-04 | 3,730 | 3,855 | 3,720 | 3,845 | 25,900 | 3,845 |
| 2019-12-03 | 3,810 | 3,815 | 3,770 | 3,780 | 34,100 | 3,780 |
| 2019-12-02 | 3,920 | 3,960 | 3,860 | 3,885 | 17,100 | 3,885 |
| 2019-11-29 | 3,920 | 3,920 | 3,835 | 3,870 | 15,900 | 3,870 |
| 2019-11-28 | 3,870 | 3,910 | 3,855 | 3,885 | 16,200 | 3,885 |
| 2019-11-27 | 3,955 | 3,960 | 3,860 | 3,885 | 18,600 | 3,885 |
| 2019-11-26 | 4,045 | 4,045 | 3,925 | 3,925 | 28,200 | 3,925 |
| 2019-11-25 | 3,785 | 3,995 | 3,710 | 3,990 | 48,100 | 3,990 |
| 2019-11-22 | 3,800 | 3,820 | 3,660 | 3,660 | 32,000 | 3,660 |
| 2019-11-21 | 3,855 | 3,855 | 3,725 | 3,780 | 16,300 | 3,780 |
| 2019-11-20 | 3,995 | 4,005 | 3,865 | 3,890 | 16,800 | 3,890 |
| 2019-11-19 | 3,995 | 4,045 | 3,920 | 3,995 | 31,700 | 3,995 |
| 2019-11-18 | 3,875 | 3,980 | 3,875 | 3,955 | 36,300 | 3,955 |
| 2019-11-15 | 3,790 | 3,865 | 3,780 | 3,840 | 25,800 | 3,840 |
| 2019-11-14 | 3,875 | 3,875 | 3,785 | 3,790 | 20,800 | 3,790 |
| 2019-11-13 | 4,015 | 4,020 | 3,860 | 3,865 | 22,400 | 3,865 |
| 2019-11-12 | 4,050 | 4,060 | 3,905 | 4,015 | 41,400 | 4,015 |
| 2019-11-11 | 4,040 | 4,060 | 3,975 | 4,060 | 31,800 | 4,060 |
| 2019-11-08 | 4,025 | 4,065 | 3,980 | 4,050 | 37,400 | 4,050 |
| 2019-11-07 | 3,930 | 3,985 | 3,900 | 3,965 | 33,200 | 3,965 |
| 2019-11-06 | 3,855 | 3,990 | 3,855 | 3,975 | 30,700 | 3,975 |
| 2019-11-05 | 3,995 | 4,085 | 3,975 | 4,025 | 32,400 | 4,025 |
| 2019-11-01 | 4,000 | 4,025 | 3,950 | 3,995 | 19,600 | 3,995 |
| 2019-10-31 | 4,010 | 4,070 | 3,980 | 4,070 | 20,000 | 4,070 |
| 2019-10-30 | 4,050 | 4,050 | 3,945 | 4,005 | 54,600 | 4,005 |
| 2019-10-29 | 4,015 | 4,085 | 3,990 | 4,050 | 32,700 | 4,050 |
| 2019-10-28 | 4,050 | 4,050 | 3,990 | 4,025 | 23,900 | 4,025 |
| 2019-10-25 | 3,945 | 4,055 | 3,945 | 4,050 | 40,400 | 4,050 |
| 2019-10-24 | 4,000 | 4,020 | 3,940 | 3,960 | 24,300 | 3,960 |
| 2019-10-23 | 3,840 | 4,000 | 3,830 | 4,000 | 35,400 | 4,000 |
| 2019-10-21 | 3,870 | 3,870 | 3,830 | 3,830 | 14,600 | 3,830 |
| 2019-10-18 | 3,800 | 3,870 | 3,770 | 3,845 | 17,200 | 3,845 |
| 2019-10-17 | 3,845 | 3,870 | 3,775 | 3,790 | 22,000 | 3,790 |
| 2019-10-16 | 3,905 | 3,985 | 3,835 | 3,860 | 29,100 | 3,860 |
| 2019-10-15 | 3,770 | 3,885 | 3,765 | 3,855 | 51,700 | 3,855 |
| 2019-10-11 | 3,650 | 3,680 | 3,615 | 3,675 | 22,900 | 3,675 |
| 2019-10-10 | 3,615 | 3,630 | 3,560 | 3,625 | 14,800 | 3,625 |
| 2019-10-09 | 3,590 | 3,625 | 3,545 | 3,595 | 25,300 | 3,595 |
| 2019-10-08 | 3,580 | 3,640 | 3,575 | 3,640 | 22,100 | 3,640 |
| 2019-10-07 | 3,600 | 3,605 | 3,520 | 3,560 | 16,300 | 3,560 |
| 2019-10-04 | 3,550 | 3,600 | 3,530 | 3,575 | 26,800 | 3,575 |
| 2019-10-03 | 3,605 | 3,625 | 3,560 | 3,610 | 28,900 | 3,610 |
| 2019-10-02 | 3,670 | 3,755 | 3,660 | 3,675 | 32,500 | 3,675 |
| 2019-10-01 | 3,650 | 3,750 | 3,630 | 3,725 | 19,100 | 3,725 |
| 2019-09-30 | 3,745 | 3,770 | 3,635 | 3,650 | 30,500 | 3,650 |
| 2019-09-27 | 3,640 | 3,690 | 3,550 | 3,675 | 38,600 | 3,675 |
| 2019-09-26 | 3,755 | 3,760 | 3,680 | 3,710 | 38,700 | 3,710 |
| 2019-09-25 | 3,630 | 3,710 | 3,610 | 3,685 | 18,600 | 3,685 |
| 2019-09-24 | 3,710 | 3,745 | 3,685 | 3,685 | 17,800 | 3,685 |
| 2019-09-20 | 3,770 | 3,770 | 3,705 | 3,755 | 16,200 | 3,755 |
| 2019-09-19 | 3,750 | 3,780 | 3,720 | 3,720 | 22,800 | 3,720 |
| 2019-09-18 | 3,760 | 3,760 | 3,650 | 3,685 | 35,500 | 3,685 |
| 2019-09-17 | 3,750 | 3,815 | 3,685 | 3,785 | 28,200 | 3,785 |
| 2019-09-13 | 3,750 | 3,770 | 3,690 | 3,760 | 40,100 | 3,760 |
| 2019-09-12 | 3,750 | 3,790 | 3,685 | 3,735 | 36,500 | 3,735 |
| 2019-09-11 | 3,660 | 3,790 | 3,660 | 3,770 | 37,700 | 3,770 |
| 2019-09-10 | 3,610 | 3,645 | 3,555 | 3,635 | 25,800 | 3,635 |
| 2019-09-09 | 3,550 | 3,600 | 3,530 | 3,600 | 28,200 | 3,600 |
| 2019-09-06 | 3,470 | 3,525 | 3,460 | 3,520 | 28,400 | 3,520 |
| 2019-09-05 | 3,375 | 3,505 | 3,375 | 3,460 | 33,300 | 3,460 |
| 2019-09-04 | 3,315 | 3,375 | 3,305 | 3,370 | 23,400 | 3,370 |
| 2019-09-03 | 3,390 | 3,395 | 3,340 | 3,360 | 23,600 | 3,360 |
| 2019-09-02 | 3,420 | 3,445 | 3,365 | 3,410 | 13,100 | 3,410 |
| 2019-08-30 | 3,340 | 3,425 | 3,340 | 3,420 | 29,200 | 3,420 |
| 2019-08-29 | 3,295 | 3,300 | 3,215 | 3,300 | 26,100 | 3,300 |
| 2019-08-28 | 3,275 | 3,280 | 3,215 | 3,235 | 23,300 | 3,235 |
| 2019-08-27 | 3,235 | 3,280 | 3,235 | 3,265 | 32,400 | 3,265 |
| 2019-08-26 | 3,125 | 3,150 | 3,095 | 3,145 | 28,400 | 3,145 |
| 2019-08-23 | 3,215 | 3,240 | 3,210 | 3,220 | 17,000 | 3,220 |
| 2019-08-22 | 3,245 | 3,260 | 3,210 | 3,215 | 26,100 | 3,215 |
| 2019-08-21 | 3,215 | 3,265 | 3,200 | 3,245 | 14,600 | 3,245 |
| 2019-08-20 | 3,245 | 3,290 | 3,215 | 3,285 | 27,100 | 3,285 |
| 2019-08-19 | 3,160 | 3,215 | 3,160 | 3,195 | 11,400 | 3,195 |
| 2019-08-16 | 3,090 | 3,175 | 3,075 | 3,160 | 37,400 | 3,160 |
| 2019-08-15 | 3,025 | 3,115 | 3,015 | 3,110 | 29,700 | 3,110 |
| 2019-08-14 | 3,090 | 3,160 | 3,055 | 3,135 | 44,700 | 3,135 |
| 2019-08-13 | 3,215 | 3,215 | 3,005 | 3,025 | 83,800 | 3,025 |
| 2019-08-09 | 3,445 | 3,445 | 3,370 | 3,425 | 26,600 | 3,425 |
| 2019-08-08 | 3,430 | 3,455 | 3,375 | 3,400 | 38,700 | 3,400 |
| 2019-08-07 | 3,475 | 3,475 | 3,415 | 3,445 | 40,300 | 3,445 |
| 2019-08-06 | 3,430 | 3,520 | 3,385 | 3,515 | 44,100 | 3,515 |
| 2019-08-05 | 3,545 | 3,545 | 3,435 | 3,500 | 42,400 | 3,500 |
| 2019-08-02 | 3,755 | 3,755 | 3,555 | 3,615 | 63,600 | 3,615 |
| 2019-08-01 | 3,785 | 3,845 | 3,720 | 3,790 | 22,500 | 3,790 |
| 2019-07-31 | 3,905 | 3,925 | 3,775 | 3,795 | 52,400 | 3,795 |
| 2019-07-30 | 3,815 | 3,925 | 3,810 | 3,905 | 35,500 | 3,905 |
| 2019-07-29 | 3,820 | 3,860 | 3,770 | 3,775 | 25,100 | 3,775 |
| 2019-07-26 | 3,835 | 3,865 | 3,760 | 3,820 | 26,200 | 3,820 |
| 2019-07-25 | 3,755 | 3,870 | 3,750 | 3,835 | 24,000 | 3,835 |
| 2019-07-24 | 3,700 | 3,770 | 3,660 | 3,745 | 36,600 | 3,745 |
| 2019-07-23 | 3,585 | 3,730 | 3,585 | 3,675 | 27,300 | 3,675 |
| 2019-07-22 | 3,585 | 3,605 | 3,530 | 3,585 | 33,900 | 3,585 |
| 2019-07-19 | 3,505 | 3,625 | 3,470 | 3,580 | 37,000 | 3,580 |
| 2019-07-18 | 3,585 | 3,610 | 3,450 | 3,470 | 40,200 | 3,470 |
| 2019-07-17 | 3,585 | 3,625 | 3,545 | 3,570 | 32,800 | 3,570 |
| 2019-07-16 | 3,630 | 3,645 | 3,550 | 3,570 | 20,200 | 3,570 |
| 2019-07-12 | 3,700 | 3,710 | 3,600 | 3,610 | 16,600 | 3,610 |
| 2019-07-11 | 3,665 | 3,700 | 3,595 | 3,700 | 50,700 | 3,700 |
| 2019-07-10 | 3,670 | 3,675 | 3,580 | 3,645 | 57,400 | 3,645 |
| 2019-07-09 | 3,800 | 3,805 | 3,665 | 3,695 | 39,800 | 3,695 |
| 2019-07-08 | 3,910 | 3,910 | 3,800 | 3,815 | 22,800 | 3,815 |
| 2019-07-05 | 3,875 | 3,920 | 3,865 | 3,905 | 18,900 | 3,905 |
| 2019-07-04 | 3,885 | 3,885 | 3,830 | 3,845 | 10,800 | 3,845 |
| 2019-07-03 | 3,905 | 3,905 | 3,835 | 3,860 | 22,400 | 3,860 |
| 2019-07-02 | 3,895 | 3,950 | 3,850 | 3,935 | 23,400 | 3,935 |
| 2019-07-01 | 3,740 | 3,895 | 3,740 | 3,895 | 35,200 | 3,895 |
| 2019-06-28 | 3,665 | 3,710 | 3,625 | 3,645 | 28,700 | 3,645 |
| 2019-06-27 | 3,600 | 3,705 | 3,600 | 3,700 | 31,000 | 3,700 |
| 2019-06-26 | 3,605 | 3,605 | 3,530 | 3,535 | 33,500 | 3,535 |
| 2019-06-25 | 3,645 | 3,705 | 3,595 | 3,615 | 21,300 | 3,615 |
| 2019-06-24 | 3,700 | 3,730 | 3,640 | 3,715 | 20,400 | 3,715 |
| 2019-06-21 | 3,710 | 3,750 | 3,640 | 3,685 | 146,100 | 3,685 |
| 2019-06-20 | 3,725 | 3,740 | 3,645 | 3,720 | 24,100 | 3,720 |
| 2019-06-19 | 3,595 | 3,690 | 3,590 | 3,685 | 27,500 | 3,685 |
| 2019-06-18 | 3,715 | 3,715 | 3,535 | 3,540 | 47,400 | 3,540 |
| 2019-06-17 | 3,690 | 3,775 | 3,610 | 3,740 | 44,100 | 3,740 |
| 2019-06-14 | 3,700 | 3,750 | 3,650 | 3,705 | 27,100 | 3,705 |
| 2019-06-13 | 3,775 | 3,775 | 3,670 | 3,695 | 30,600 | 3,695 |
| 2019-06-12 | 3,800 | 3,875 | 3,770 | 3,775 | 27,900 | 3,775 |
| 2019-06-11 | 3,755 | 3,875 | 3,755 | 3,800 | 37,700 | 3,800 |
| 2019-06-10 | 3,725 | 3,800 | 3,700 | 3,770 | 33,500 | 3,770 |
| 2019-06-07 | 3,650 | 3,760 | 3,620 | 3,715 | 47,100 | 3,715 |
| 2019-06-06 | 3,595 | 3,680 | 3,570 | 3,615 | 43,300 | 3,615 |
| 2019-06-05 | 3,550 | 3,670 | 3,535 | 3,610 | 66,100 | 3,610 |
| 2019-06-04 | 3,520 | 3,560 | 3,425 | 3,490 | 57,800 | 3,490 |
| 2019-06-03 | 3,485 | 3,615 | 3,480 | 3,500 | 54,900 | 3,500 |
| 2019-05-31 | 3,535 | 3,575 | 3,440 | 3,555 | 64,900 | 3,555 |
| 2019-05-30 | 3,610 | 3,695 | 3,540 | 3,585 | 55,200 | 3,585 |
| 2019-05-29 | 3,565 | 3,670 | 3,495 | 3,645 | 128,200 | 3,645 |
| 2019-05-28 | 3,385 | 3,530 | 3,375 | 3,530 | 40,100 | 3,530 |
| 2019-05-27 | 3,470 | 3,470 | 3,365 | 3,375 | 27,400 | 3,375 |
| 2019-05-24 | 3,360 | 3,475 | 3,345 | 3,450 | 43,400 | 3,450 |
| 2019-05-23 | 3,540 | 3,540 | 3,390 | 3,420 | 35,000 | 3,420 |
| 2019-05-22 | 3,670 | 3,670 | 3,545 | 3,555 | 39,400 | 3,555 |
| 2019-05-21 | 3,605 | 3,655 | 3,535 | 3,615 | 38,000 | 3,615 |
| 2019-05-20 | 3,550 | 3,645 | 3,545 | 3,600 | 32,000 | 3,600 |
| 2019-05-17 | 3,615 | 3,675 | 3,530 | 3,575 | 47,300 | 3,575 |
| 2019-05-16 | 3,600 | 3,620 | 3,470 | 3,555 | 57,400 | 3,555 |
| 2019-05-15 | 3,525 | 3,560 | 3,465 | 3,540 | 62,800 | 3,540 |
| 2019-05-14 | 3,375 | 3,480 | 3,280 | 3,455 | 56,700 | 3,455 |
| 2019-05-13 | 3,455 | 3,470 | 3,395 | 3,405 | 57,600 | 3,405 |
| 2019-05-10 | 3,825 | 3,825 | 3,380 | 3,385 | 180,100 | 3,385 |
| 2019-05-09 | 4,015 | 4,035 | 3,845 | 3,865 | 113,400 | 3,865 |
| 2019-05-08 | 4,085 | 4,135 | 3,975 | 4,080 | 70,200 | 4,080 |
| 2019-05-07 | 4,200 | 4,200 | 4,040 | 4,110 | 63,800 | 4,110 |
| 2019-04-26 | 4,220 | 4,240 | 4,110 | 4,225 | 50,700 | 4,225 |
| 2019-04-25 | 4,130 | 4,235 | 4,130 | 4,215 | 91,100 | 4,215 |
| 2019-04-24 | 4,230 | 4,270 | 4,065 | 4,125 | 41,300 | 4,125 |
| 2019-04-23 | 4,240 | 4,245 | 4,120 | 4,195 | 53,400 | 4,195 |
| 2019-04-22 | 4,100 | 4,365 | 4,095 | 4,305 | 148,000 | 4,305 |
| 2019-04-19 | 4,190 | 4,210 | 4,115 | 4,160 | 34,300 | 4,160 |
| 2019-04-18 | 4,180 | 4,185 | 4,090 | 4,150 | 40,200 | 4,150 |
| 2019-04-17 | 4,095 | 4,155 | 4,060 | 4,155 | 21,100 | 4,155 |
| 2019-04-16 | 4,255 | 4,255 | 4,005 | 4,045 | 39,400 | 4,045 |
| 2019-04-15 | 4,095 | 4,220 | 4,080 | 4,205 | 59,900 | 4,205 |
| 2019-04-12 | 3,990 | 3,990 | 3,890 | 3,955 | 35,400 | 3,955 |
| 2019-04-11 | 4,005 | 4,040 | 3,915 | 3,970 | 51,000 | 3,970 |
| 2019-04-10 | 3,860 | 4,015 | 3,820 | 3,990 | 36,600 | 3,990 |
| 2019-04-09 | 3,880 | 3,945 | 3,815 | 3,945 | 33,300 | 3,945 |
| 2019-04-08 | 3,870 | 3,910 | 3,795 | 3,880 | 41,100 | 3,880 |
| 2019-04-05 | 3,835 | 3,860 | 3,785 | 3,805 | 34,700 | 3,805 |
| 2019-04-04 | 3,930 | 3,945 | 3,830 | 3,855 | 33,900 | 3,855 |
| 2019-04-03 | 3,885 | 3,940 | 3,860 | 3,930 | 22,500 | 3,930 |
| 2019-04-02 | 3,885 | 3,915 | 3,845 | 3,885 | 21,400 | 3,885 |
| 2019-04-01 | 3,770 | 3,840 | 3,740 | 3,835 | 44,300 | 3,835 |
| 2019-03-29 | 3,725 | 3,740 | 3,555 | 3,665 | 153,600 | 3,665 |
| 2019-03-28 | 3,795 | 3,795 | 3,690 | 3,725 | 31,000 | 3,725 |
| 2019-03-27 | 3,755 | 3,830 | 3,755 | 3,825 | 29,700 | 3,825 |
| 2019-03-26 | 3,715 | 3,890 | 3,630 | 3,850 | 106,900 | 3,850 |
| 2019-03-25 | 3,620 | 3,655 | 3,585 | 3,645 | 26,600 | 3,645 |
| 2019-03-22 | 3,675 | 3,725 | 3,660 | 3,720 | 17,200 | 3,720 |
| 2019-03-20 | 3,670 | 3,700 | 3,605 | 3,650 | 34,300 | 3,650 |
| 2019-03-19 | 3,665 | 3,675 | 3,610 | 3,670 | 25,700 | 3,670 |
| 2019-03-18 | 3,645 | 3,690 | 3,600 | 3,665 | 24,100 | 3,665 |
| 2019-03-15 | 3,605 | 3,690 | 3,600 | 3,635 | 25,600 | 3,635 |
| 2019-03-14 | 3,665 | 3,675 | 3,560 | 3,610 | 28,400 | 3,610 |
| 2019-03-13 | 3,675 | 3,735 | 3,595 | 3,595 | 18,900 | 3,595 |
| 2019-03-12 | 3,640 | 3,720 | 3,640 | 3,670 | 31,500 | 3,670 |
| 2019-03-11 | 3,620 | 3,625 | 3,530 | 3,545 | 21,700 | 3,545 |
| 2019-03-08 | 3,740 | 3,750 | 3,570 | 3,610 | 58,600 | 3,610 |
| 2019-03-07 | 3,850 | 3,850 | 3,760 | 3,795 | 26,300 | 3,795 |
| 2019-03-06 | 3,870 | 3,890 | 3,835 | 3,850 | 19,900 | 3,850 |
| 2019-03-05 | 3,820 | 3,875 | 3,765 | 3,870 | 22,800 | 3,870 |
| 2019-03-04 | 3,820 | 3,895 | 3,815 | 3,820 | 47,900 | 3,820 |
| 2019-03-01 | 3,750 | 3,870 | 3,750 | 3,815 | 28,800 | 3,815 |
| 2019-02-28 | 3,800 | 3,805 | 3,715 | 3,725 | 46,300 | 3,725 |
| 2019-02-27 | 3,895 | 3,895 | 3,795 | 3,800 | 30,100 | 3,800 |
| 2019-02-26 | 3,960 | 3,960 | 3,820 | 3,875 | 22,400 | 3,875 |
| 2019-02-25 | 3,995 | 4,005 | 3,910 | 3,935 | 17,900 | 3,935 |
| 2019-02-22 | 3,890 | 3,945 | 3,845 | 3,925 | 28,500 | 3,925 |
| 2019-02-21 | 3,965 | 3,975 | 3,885 | 3,925 | 32,900 | 3,925 |
| 2019-02-20 | 3,945 | 3,960 | 3,900 | 3,920 | 39,300 | 3,920 |
| 2019-02-19 | 4,055 | 4,055 | 3,930 | 3,955 | 29,000 | 3,955 |
| 2019-02-18 | 4,085 | 4,155 | 4,080 | 4,095 | 67,000 | 4,095 |
| 2019-02-15 | 3,960 | 4,080 | 3,855 | 3,965 | 69,400 | 3,965 |
| 2019-02-14 | 3,915 | 4,165 | 3,915 | 4,030 | 80,700 | 4,030 |
| 2019-02-13 | 3,790 | 4,070 | 3,790 | 3,875 | 203,500 | 3,875 |
| 2019-02-12 | 3,535 | 3,615 | 3,520 | 3,540 | 54,000 | 3,540 |
| 2019-02-08 | 3,550 | 3,580 | 3,450 | 3,535 | 66,200 | 3,535 |
| 2019-02-07 | 3,525 | 3,670 | 3,525 | 3,615 | 70,500 | 3,615 |
| 2019-02-06 | 3,585 | 3,610 | 3,475 | 3,550 | 61,400 | 3,550 |
| 2019-02-05 | 3,615 | 3,635 | 3,570 | 3,585 | 43,100 | 3,585 |
| 2019-02-04 | 3,540 | 3,635 | 3,540 | 3,590 | 36,800 | 3,590 |
| 2019-02-01 | 3,515 | 3,570 | 3,505 | 3,535 | 28,600 | 3,535 |
| 2019-01-31 | 3,580 | 3,645 | 3,525 | 3,550 | 28,500 | 3,550 |
| 2019-01-30 | 3,580 | 3,580 | 3,500 | 3,510 | 39,400 | 3,510 |
| 2019-01-29 | 3,430 | 3,605 | 3,375 | 3,555 | 43,100 | 3,555 |
| 2019-01-28 | 3,645 | 3,645 | 3,455 | 3,460 | 45,100 | 3,460 |
| 2019-01-25 | 3,550 | 3,680 | 3,550 | 3,580 | 47,200 | 3,580 |
| 2019-01-24 | 3,540 | 3,590 | 3,495 | 3,550 | 31,700 | 3,550 |
| 2019-01-23 | 3,580 | 3,580 | 3,465 | 3,550 | 31,200 | 3,550 |
| 2019-01-22 | 3,800 | 3,800 | 3,640 | 3,650 | 33,000 | 3,650 |
| 2019-01-21 | 3,820 | 3,890 | 3,780 | 3,805 | 19,100 | 3,805 |
| 2019-01-18 | 3,735 | 3,840 | 3,725 | 3,770 | 29,100 | 3,770 |
| 2019-01-17 | 3,735 | 3,850 | 3,640 | 3,690 | 34,600 | 3,690 |
| 2019-01-16 | 3,905 | 3,905 | 3,670 | 3,700 | 55,000 | 3,700 |
| 2019-01-15 | 3,875 | 3,960 | 3,855 | 3,890 | 37,900 | 3,890 |
| 2019-01-11 | 3,930 | 3,945 | 3,860 | 3,900 | 28,500 | 3,900 |
| 2019-01-10 | 3,960 | 3,960 | 3,790 | 3,860 | 25,500 | 3,860 |
| 2019-01-09 | 3,885 | 3,975 | 3,870 | 3,960 | 36,500 | 3,960 |
| 2019-01-08 | 3,860 | 3,950 | 3,845 | 3,885 | 37,200 | 3,885 |
| 2019-01-07 | 3,755 | 3,815 | 3,705 | 3,790 | 65,100 | 3,790 |
| 2019-01-04 | 3,845 | 3,905 | 3,705 | 3,720 | 31,900 | 3,720 |
分割・併合履歴 ： [2007-03-27]1株→1.5株 [2005-09-27]1株→1.5株 [2004-03-26]1株→1.5株
