6908 イリソ電子工業(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 | 4,865 | 4,880 | 4,790 | 4,840 | 79,600 | 4,840 |
| 2019-12-27 | 4,930 | 4,965 | 4,860 | 4,935 | 68,300 | 4,935 |
| 2019-12-26 | 4,890 | 4,975 | 4,890 | 4,930 | 60,800 | 4,930 |
| 2019-12-25 | 4,965 | 5,010 | 4,915 | 4,915 | 53,400 | 4,915 |
| 2019-12-24 | 4,950 | 4,985 | 4,920 | 4,935 | 59,000 | 4,935 |
| 2019-12-23 | 5,060 | 5,060 | 4,975 | 4,980 | 44,800 | 4,980 |
| 2019-12-20 | 5,100 | 5,100 | 4,970 | 5,000 | 106,900 | 5,000 |
| 2019-12-19 | 5,080 | 5,090 | 5,020 | 5,030 | 55,600 | 5,030 |
| 2019-12-18 | 5,120 | 5,150 | 5,010 | 5,120 | 84,400 | 5,120 |
| 2019-12-17 | 5,120 | 5,170 | 5,070 | 5,160 | 70,300 | 5,160 |
| 2019-12-16 | 5,080 | 5,140 | 5,050 | 5,120 | 54,500 | 5,120 |
| 2019-12-13 | 5,080 | 5,110 | 5,050 | 5,080 | 72,000 | 5,080 |
| 2019-12-12 | 5,150 | 5,150 | 5,040 | 5,040 | 105,500 | 5,040 |
| 2019-12-11 | 5,280 | 5,300 | 5,170 | 5,210 | 61,700 | 5,210 |
| 2019-12-10 | 5,200 | 5,370 | 5,160 | 5,310 | 99,100 | 5,310 |
| 2019-12-09 | 5,420 | 5,440 | 5,380 | 5,400 | 38,000 | 5,400 |
| 2019-12-06 | 5,390 | 5,510 | 5,340 | 5,400 | 64,900 | 5,400 |
| 2019-12-05 | 5,390 | 5,450 | 5,380 | 5,420 | 55,000 | 5,420 |
| 2019-12-04 | 5,340 | 5,420 | 5,260 | 5,390 | 92,200 | 5,390 |
| 2019-12-03 | 5,210 | 5,310 | 5,190 | 5,310 | 53,000 | 5,310 |
| 2019-12-02 | 5,290 | 5,330 | 5,270 | 5,300 | 41,700 | 5,300 |
| 2019-11-29 | 5,310 | 5,310 | 5,210 | 5,250 | 43,000 | 5,250 |
| 2019-11-28 | 5,310 | 5,350 | 5,300 | 5,310 | 23,500 | 5,310 |
| 2019-11-27 | 5,270 | 5,330 | 5,210 | 5,310 | 54,300 | 5,310 |
| 2019-11-26 | 5,300 | 5,350 | 5,240 | 5,270 | 98,000 | 5,270 |
| 2019-11-25 | 5,270 | 5,310 | 5,210 | 5,220 | 50,700 | 5,220 |
| 2019-11-22 | 5,100 | 5,140 | 5,040 | 5,080 | 67,300 | 5,080 |
| 2019-11-21 | 5,060 | 5,150 | 5,000 | 5,130 | 75,100 | 5,130 |
| 2019-11-20 | 5,190 | 5,240 | 5,120 | 5,140 | 60,100 | 5,140 |
| 2019-11-19 | 5,220 | 5,260 | 5,150 | 5,240 | 59,100 | 5,240 |
| 2019-11-18 | 5,250 | 5,330 | 5,220 | 5,230 | 51,700 | 5,230 |
| 2019-11-15 | 5,220 | 5,300 | 5,170 | 5,270 | 38,800 | 5,270 |
| 2019-11-14 | 5,320 | 5,320 | 5,180 | 5,240 | 57,400 | 5,240 |
| 2019-11-13 | 5,350 | 5,510 | 5,340 | 5,350 | 108,700 | 5,350 |
| 2019-11-12 | 5,390 | 5,420 | 5,260 | 5,340 | 66,200 | 5,340 |
| 2019-11-11 | 5,640 | 5,680 | 5,390 | 5,420 | 91,700 | 5,420 |
| 2019-11-08 | 5,760 | 5,820 | 5,670 | 5,720 | 99,100 | 5,720 |
| 2019-11-07 | 5,680 | 5,790 | 5,560 | 5,660 | 133,100 | 5,660 |
| 2019-11-06 | 5,200 | 5,640 | 5,200 | 5,580 | 259,000 | 5,580 |
| 2019-11-05 | 5,180 | 5,510 | 5,180 | 5,490 | 126,500 | 5,490 |
| 2019-11-01 | 5,310 | 5,350 | 5,280 | 5,320 | 70,600 | 5,320 |
| 2019-10-31 | 5,500 | 5,520 | 5,370 | 5,410 | 52,300 | 5,410 |
| 2019-10-30 | 5,530 | 5,560 | 5,420 | 5,500 | 140,400 | 5,500 |
| 2019-10-29 | 5,420 | 5,620 | 5,410 | 5,570 | 151,200 | 5,570 |
| 2019-10-28 | 5,420 | 5,470 | 5,360 | 5,360 | 82,700 | 5,360 |
| 2019-10-25 | 5,450 | 5,480 | 5,400 | 5,460 | 43,000 | 5,460 |
| 2019-10-24 | 5,550 | 5,550 | 5,410 | 5,450 | 57,200 | 5,450 |
| 2019-10-23 | 5,440 | 5,510 | 5,370 | 5,500 | 66,200 | 5,500 |
| 2019-10-21 | 5,340 | 5,410 | 5,320 | 5,380 | 41,900 | 5,380 |
| 2019-10-18 | 5,260 | 5,400 | 5,250 | 5,300 | 95,200 | 5,300 |
| 2019-10-17 | 5,160 | 5,200 | 5,110 | 5,180 | 42,800 | 5,180 |
| 2019-10-16 | 5,150 | 5,260 | 5,150 | 5,180 | 66,600 | 5,180 |
| 2019-10-15 | 5,170 | 5,180 | 5,030 | 5,090 | 101,200 | 5,090 |
| 2019-10-11 | 5,000 | 5,040 | 4,925 | 5,020 | 55,000 | 5,020 |
| 2019-10-10 | 4,970 | 5,000 | 4,875 | 4,990 | 73,900 | 4,990 |
| 2019-10-09 | 4,915 | 4,955 | 4,875 | 4,955 | 67,500 | 4,955 |
| 2019-10-08 | 5,010 | 5,050 | 4,960 | 5,010 | 58,700 | 5,010 |
| 2019-10-07 | 4,955 | 5,010 | 4,935 | 4,960 | 56,700 | 4,960 |
| 2019-10-04 | 4,960 | 5,020 | 4,945 | 4,965 | 56,200 | 4,965 |
| 2019-10-03 | 5,020 | 5,060 | 4,985 | 5,010 | 83,900 | 5,010 |
| 2019-10-02 | 5,250 | 5,270 | 5,120 | 5,190 | 73,900 | 5,190 |
| 2019-10-01 | 5,180 | 5,390 | 5,180 | 5,330 | 78,100 | 5,330 |
| 2019-09-30 | 5,170 | 5,220 | 5,120 | 5,180 | 53,900 | 5,180 |
| 2019-09-27 | 5,280 | 5,280 | 5,100 | 5,160 | 47,300 | 5,160 |
| 2019-09-26 | 5,400 | 5,400 | 5,230 | 5,260 | 67,700 | 5,260 |
| 2019-09-25 | 5,270 | 5,330 | 5,210 | 5,240 | 56,300 | 5,240 |
| 2019-09-24 | 5,190 | 5,280 | 5,160 | 5,200 | 48,100 | 5,200 |
| 2019-09-20 | 5,320 | 5,320 | 5,220 | 5,220 | 64,200 | 5,220 |
| 2019-09-19 | 5,400 | 5,470 | 5,300 | 5,300 | 63,900 | 5,300 |
| 2019-09-18 | 5,420 | 5,490 | 5,360 | 5,400 | 71,800 | 5,400 |
| 2019-09-17 | 5,370 | 5,380 | 5,290 | 5,350 | 32,300 | 5,350 |
| 2019-09-13 | 5,400 | 5,400 | 5,250 | 5,370 | 79,800 | 5,370 |
| 2019-09-12 | 5,250 | 5,390 | 5,170 | 5,350 | 119,300 | 5,350 |
| 2019-09-11 | 4,995 | 5,090 | 4,975 | 5,090 | 72,900 | 5,090 |
| 2019-09-10 | 4,990 | 5,010 | 4,910 | 4,945 | 60,600 | 4,945 |
| 2019-09-09 | 4,905 | 4,965 | 4,880 | 4,960 | 49,000 | 4,960 |
| 2019-09-06 | 4,880 | 4,925 | 4,790 | 4,895 | 102,600 | 4,895 |
| 2019-09-05 | 4,890 | 5,030 | 4,855 | 4,890 | 111,300 | 4,890 |
| 2019-09-04 | 4,875 | 4,885 | 4,795 | 4,820 | 55,400 | 4,820 |
| 2019-09-03 | 4,910 | 4,940 | 4,855 | 4,880 | 45,100 | 4,880 |
| 2019-09-02 | 5,000 | 5,100 | 4,895 | 4,960 | 62,100 | 4,960 |
| 2019-08-30 | 4,980 | 5,100 | 4,960 | 5,090 | 71,300 | 5,090 |
| 2019-08-29 | 4,870 | 4,930 | 4,730 | 4,915 | 82,200 | 4,915 |
| 2019-08-28 | 5,040 | 5,050 | 4,815 | 4,885 | 125,300 | 4,885 |
| 2019-08-27 | 5,050 | 5,150 | 5,040 | 5,090 | 50,700 | 5,090 |
| 2019-08-26 | 5,020 | 5,090 | 4,970 | 4,990 | 61,400 | 4,990 |
| 2019-08-23 | 5,140 | 5,180 | 5,100 | 5,160 | 51,600 | 5,160 |
| 2019-08-22 | 5,170 | 5,170 | 5,090 | 5,130 | 35,400 | 5,130 |
| 2019-08-21 | 5,130 | 5,160 | 5,040 | 5,090 | 42,900 | 5,090 |
| 2019-08-20 | 5,100 | 5,200 | 5,050 | 5,180 | 60,200 | 5,180 |
| 2019-08-19 | 5,090 | 5,210 | 5,080 | 5,130 | 68,000 | 5,130 |
| 2019-08-16 | 5,140 | 5,180 | 5,030 | 5,030 | 56,000 | 5,030 |
| 2019-08-15 | 5,040 | 5,200 | 5,030 | 5,180 | 72,500 | 5,180 |
| 2019-08-14 | 5,160 | 5,260 | 5,130 | 5,140 | 79,200 | 5,140 |
| 2019-08-13 | 4,915 | 5,100 | 4,900 | 5,060 | 91,000 | 5,060 |
| 2019-08-09 | 5,040 | 5,140 | 5,000 | 5,060 | 95,700 | 5,060 |
| 2019-08-08 | 4,885 | 5,020 | 4,815 | 4,990 | 116,500 | 4,990 |
| 2019-08-07 | 4,875 | 4,995 | 4,830 | 4,955 | 132,400 | 4,955 |
| 2019-08-06 | 4,760 | 4,970 | 4,660 | 4,900 | 118,900 | 4,900 |
| 2019-08-05 | 4,790 | 5,050 | 4,610 | 4,970 | 239,800 | 4,970 |
| 2019-08-02 | 4,940 | 4,945 | 4,815 | 4,825 | 104,400 | 4,825 |
| 2019-08-01 | 5,100 | 5,100 | 5,000 | 5,030 | 78,900 | 5,030 |
| 2019-07-31 | 5,150 | 5,190 | 5,000 | 5,000 | 61,400 | 5,000 |
| 2019-07-30 | 5,080 | 5,160 | 5,030 | 5,110 | 79,300 | 5,110 |
| 2019-07-29 | 5,170 | 5,180 | 5,020 | 5,100 | 71,100 | 5,100 |
| 2019-07-26 | 5,280 | 5,280 | 5,170 | 5,210 | 47,500 | 5,210 |
| 2019-07-25 | 5,290 | 5,330 | 5,260 | 5,310 | 45,200 | 5,310 |
| 2019-07-24 | 5,190 | 5,240 | 5,140 | 5,230 | 44,400 | 5,230 |
| 2019-07-23 | 5,100 | 5,180 | 5,100 | 5,150 | 37,300 | 5,150 |
| 2019-07-22 | 5,030 | 5,100 | 5,010 | 5,080 | 51,700 | 5,080 |
| 2019-07-19 | 4,945 | 5,070 | 4,925 | 5,070 | 46,000 | 5,070 |
| 2019-07-18 | 5,030 | 5,060 | 4,935 | 4,945 | 115,200 | 4,945 |
| 2019-07-17 | 5,100 | 5,140 | 5,030 | 5,100 | 78,000 | 5,100 |
| 2019-07-16 | 5,230 | 5,290 | 5,180 | 5,180 | 43,400 | 5,180 |
| 2019-07-12 | 5,400 | 5,400 | 5,240 | 5,270 | 50,200 | 5,270 |
| 2019-07-11 | 5,450 | 5,490 | 5,410 | 5,420 | 27,100 | 5,420 |
| 2019-07-10 | 5,380 | 5,490 | 5,360 | 5,450 | 58,300 | 5,450 |
| 2019-07-09 | 5,460 | 5,510 | 5,390 | 5,410 | 50,100 | 5,410 |
| 2019-07-08 | 5,510 | 5,560 | 5,440 | 5,450 | 40,100 | 5,450 |
| 2019-07-05 | 5,550 | 5,600 | 5,510 | 5,580 | 37,900 | 5,580 |
| 2019-07-04 | 5,550 | 5,590 | 5,510 | 5,570 | 34,000 | 5,570 |
| 2019-07-03 | 5,610 | 5,630 | 5,530 | 5,580 | 71,300 | 5,580 |
| 2019-07-02 | 5,660 | 5,690 | 5,620 | 5,660 | 63,300 | 5,660 |
| 2019-07-01 | 5,550 | 5,630 | 5,490 | 5,630 | 88,100 | 5,630 |
| 2019-06-28 | 5,360 | 5,470 | 5,360 | 5,420 | 75,800 | 5,420 |
| 2019-06-27 | 5,340 | 5,430 | 5,330 | 5,410 | 68,300 | 5,410 |
| 2019-06-26 | 5,270 | 5,370 | 5,250 | 5,260 | 43,600 | 5,260 |
| 2019-06-25 | 5,330 | 5,440 | 5,300 | 5,340 | 55,000 | 5,340 |
| 2019-06-24 | 5,330 | 5,390 | 5,310 | 5,390 | 39,300 | 5,390 |
| 2019-06-21 | 5,420 | 5,420 | 5,340 | 5,410 | 72,500 | 5,410 |
| 2019-06-20 | 5,390 | 5,410 | 5,310 | 5,380 | 50,900 | 5,380 |
| 2019-06-19 | 5,180 | 5,420 | 5,170 | 5,360 | 102,800 | 5,360 |
| 2019-06-18 | 5,230 | 5,310 | 5,040 | 5,050 | 93,600 | 5,050 |
| 2019-06-17 | 5,330 | 5,340 | 5,210 | 5,260 | 56,500 | 5,260 |
| 2019-06-14 | 5,290 | 5,390 | 5,240 | 5,350 | 75,400 | 5,350 |
| 2019-06-13 | 5,400 | 5,400 | 5,270 | 5,290 | 57,200 | 5,290 |
| 2019-06-12 | 5,490 | 5,550 | 5,450 | 5,450 | 63,900 | 5,450 |
| 2019-06-11 | 5,330 | 5,480 | 5,300 | 5,450 | 66,200 | 5,450 |
| 2019-06-10 | 5,250 | 5,410 | 5,240 | 5,380 | 92,800 | 5,380 |
| 2019-06-07 | 5,300 | 5,310 | 5,160 | 5,180 | 78,200 | 5,180 |
| 2019-06-06 | 5,190 | 5,210 | 5,130 | 5,160 | 53,500 | 5,160 |
| 2019-06-05 | 5,140 | 5,260 | 5,130 | 5,160 | 59,200 | 5,160 |
| 2019-06-04 | 4,735 | 5,070 | 4,735 | 5,040 | 144,900 | 5,040 |
| 2019-06-03 | 4,800 | 4,855 | 4,685 | 4,735 | 131,700 | 4,735 |
| 2019-05-31 | 5,140 | 5,140 | 4,925 | 4,940 | 105,700 | 4,940 |
| 2019-05-30 | 5,160 | 5,160 | 5,010 | 5,130 | 105,700 | 5,130 |
| 2019-05-29 | 5,060 | 5,130 | 5,020 | 5,060 | 68,300 | 5,060 |
| 2019-05-28 | 5,120 | 5,350 | 5,080 | 5,160 | 122,900 | 5,160 |
| 2019-05-27 | 5,120 | 5,180 | 5,060 | 5,120 | 41,400 | 5,120 |
| 2019-05-24 | 5,070 | 5,190 | 5,040 | 5,150 | 72,000 | 5,150 |
| 2019-05-23 | 5,280 | 5,290 | 5,130 | 5,180 | 75,800 | 5,180 |
| 2019-05-22 | 5,320 | 5,390 | 5,230 | 5,300 | 56,900 | 5,300 |
| 2019-05-21 | 5,260 | 5,260 | 5,100 | 5,150 | 106,500 | 5,150 |
| 2019-05-20 | 5,500 | 5,500 | 5,310 | 5,340 | 57,900 | 5,340 |
| 2019-05-17 | 5,450 | 5,520 | 5,390 | 5,430 | 76,100 | 5,430 |
| 2019-05-16 | 5,510 | 5,510 | 5,250 | 5,310 | 81,500 | 5,310 |
| 2019-05-15 | 5,370 | 5,430 | 5,330 | 5,420 | 70,200 | 5,420 |
| 2019-05-14 | 5,120 | 5,340 | 4,980 | 5,320 | 88,200 | 5,320 |
| 2019-05-13 | 5,540 | 5,540 | 5,180 | 5,220 | 133,200 | 5,220 |
| 2019-05-10 | 5,290 | 5,670 | 5,290 | 5,560 | 152,300 | 5,560 |
| 2019-05-09 | 5,410 | 5,530 | 5,300 | 5,320 | 169,400 | 5,320 |
| 2019-05-08 | 5,410 | 5,470 | 5,270 | 5,310 | 187,400 | 5,310 |
| 2019-05-07 | 5,850 | 5,850 | 5,560 | 5,590 | 79,600 | 5,590 |
| 2019-04-26 | 5,680 | 5,760 | 5,590 | 5,760 | 120,400 | 5,760 |
| 2019-04-25 | 5,750 | 5,780 | 5,720 | 5,770 | 62,500 | 5,770 |
| 2019-04-24 | 5,860 | 5,860 | 5,730 | 5,750 | 51,300 | 5,750 |
| 2019-04-23 | 5,890 | 5,890 | 5,760 | 5,810 | 45,500 | 5,810 |
| 2019-04-22 | 5,890 | 5,930 | 5,790 | 5,840 | 59,300 | 5,840 |
| 2019-04-19 | 5,780 | 5,850 | 5,760 | 5,850 | 35,800 | 5,850 |
| 2019-04-18 | 5,800 | 5,800 | 5,690 | 5,710 | 38,000 | 5,710 |
| 2019-04-17 | 5,670 | 5,800 | 5,660 | 5,780 | 70,800 | 5,780 |
| 2019-04-16 | 5,620 | 5,680 | 5,560 | 5,660 | 64,300 | 5,660 |
| 2019-04-15 | 5,740 | 5,740 | 5,640 | 5,690 | 51,000 | 5,690 |
| 2019-04-12 | 5,480 | 5,580 | 5,460 | 5,570 | 68,200 | 5,570 |
| 2019-04-11 | 5,500 | 5,570 | 5,460 | 5,470 | 45,600 | 5,470 |
| 2019-04-10 | 5,530 | 5,620 | 5,490 | 5,580 | 56,100 | 5,580 |
| 2019-04-09 | 5,660 | 5,690 | 5,540 | 5,650 | 71,000 | 5,650 |
| 2019-04-08 | 5,650 | 5,690 | 5,570 | 5,590 | 72,600 | 5,590 |
| 2019-04-05 | 5,700 | 5,810 | 5,600 | 5,680 | 127,800 | 5,680 |
| 2019-04-04 | 5,640 | 5,790 | 5,640 | 5,700 | 193,600 | 5,700 |
| 2019-04-03 | 5,450 | 5,670 | 5,450 | 5,600 | 142,100 | 5,600 |
| 2019-04-02 | 5,440 | 5,480 | 5,340 | 5,380 | 135,400 | 5,380 |
| 2019-04-01 | 5,200 | 5,330 | 5,160 | 5,280 | 138,000 | 5,280 |
| 2019-03-29 | 5,120 | 5,150 | 4,930 | 5,060 | 108,400 | 5,060 |
| 2019-03-28 | 5,160 | 5,180 | 5,070 | 5,120 | 93,500 | 5,120 |
| 2019-03-27 | 5,190 | 5,340 | 5,150 | 5,200 | 145,700 | 5,200 |
| 2019-03-26 | 4,955 | 5,150 | 4,955 | 5,150 | 123,100 | 5,150 |
| 2019-03-25 | 4,950 | 4,960 | 4,900 | 4,940 | 76,600 | 4,940 |
| 2019-03-22 | 4,960 | 5,140 | 4,960 | 5,070 | 101,800 | 5,070 |
| 2019-03-20 | 4,865 | 4,900 | 4,820 | 4,900 | 51,700 | 4,900 |
| 2019-03-19 | 4,855 | 4,960 | 4,820 | 4,945 | 50,000 | 4,945 |
| 2019-03-18 | 4,920 | 4,970 | 4,875 | 4,965 | 57,500 | 4,965 |
| 2019-03-15 | 4,920 | 4,970 | 4,880 | 4,940 | 88,000 | 4,940 |
| 2019-03-14 | 5,000 | 5,010 | 4,895 | 4,935 | 77,800 | 4,935 |
| 2019-03-13 | 5,060 | 5,090 | 4,925 | 4,960 | 95,300 | 4,960 |
| 2019-03-12 | 4,915 | 5,130 | 4,880 | 5,010 | 116,400 | 5,010 |
| 2019-03-11 | 4,780 | 4,815 | 4,705 | 4,745 | 84,000 | 4,745 |
| 2019-03-08 | 4,825 | 4,870 | 4,710 | 4,760 | 117,300 | 4,760 |
| 2019-03-07 | 4,985 | 5,010 | 4,890 | 4,940 | 71,700 | 4,940 |
| 2019-03-06 | 5,080 | 5,100 | 5,010 | 5,050 | 44,800 | 5,050 |
| 2019-03-05 | 5,090 | 5,110 | 4,905 | 5,090 | 136,300 | 5,090 |
| 2019-03-04 | 5,150 | 5,160 | 5,060 | 5,120 | 98,200 | 5,120 |
| 2019-03-01 | 4,965 | 5,040 | 4,905 | 5,010 | 73,400 | 5,010 |
| 2019-02-28 | 4,990 | 5,020 | 4,925 | 4,925 | 100,600 | 4,925 |
| 2019-02-27 | 5,000 | 5,000 | 4,850 | 4,920 | 115,100 | 4,920 |
| 2019-02-26 | 5,080 | 5,160 | 5,010 | 5,020 | 86,500 | 5,020 |
| 2019-02-25 | 4,955 | 5,060 | 4,945 | 5,010 | 55,400 | 5,010 |
| 2019-02-22 | 4,895 | 4,935 | 4,790 | 4,915 | 73,000 | 4,915 |
| 2019-02-21 | 4,845 | 4,850 | 4,765 | 4,825 | 39,200 | 4,825 |
| 2019-02-20 | 4,970 | 5,000 | 4,780 | 4,830 | 74,500 | 4,830 |
| 2019-02-19 | 4,885 | 4,970 | 4,885 | 4,915 | 62,800 | 4,915 |
| 2019-02-18 | 4,930 | 4,960 | 4,865 | 4,945 | 83,000 | 4,945 |
| 2019-02-15 | 4,700 | 4,795 | 4,675 | 4,795 | 71,900 | 4,795 |
| 2019-02-14 | 4,845 | 4,850 | 4,755 | 4,770 | 61,600 | 4,770 |
| 2019-02-13 | 4,785 | 4,865 | 4,740 | 4,830 | 93,100 | 4,830 |
| 2019-02-12 | 4,600 | 4,835 | 4,580 | 4,805 | 121,400 | 4,805 |
| 2019-02-08 | 4,730 | 4,825 | 4,580 | 4,620 | 279,900 | 4,620 |
| 2019-02-07 | 4,470 | 4,895 | 4,460 | 4,850 | 304,400 | 4,850 |
| 2019-02-06 | 4,490 | 4,515 | 4,400 | 4,450 | 125,400 | 4,450 |
| 2019-02-05 | 4,270 | 4,615 | 4,220 | 4,475 | 435,300 | 4,475 |
| 2019-02-04 | 4,500 | 4,615 | 4,450 | 4,595 | 128,400 | 4,595 |
| 2019-02-01 | 4,365 | 4,515 | 4,355 | 4,370 | 70,400 | 4,370 |
| 2019-01-31 | 4,385 | 4,475 | 4,380 | 4,445 | 74,600 | 4,445 |
| 2019-01-30 | 4,300 | 4,405 | 4,295 | 4,315 | 84,000 | 4,315 |
| 2019-01-29 | 4,310 | 4,365 | 4,235 | 4,355 | 85,200 | 4,355 |
| 2019-01-28 | 4,470 | 4,490 | 4,370 | 4,430 | 73,600 | 4,430 |
| 2019-01-25 | 4,325 | 4,525 | 4,290 | 4,500 | 82,800 | 4,500 |
| 2019-01-24 | 4,325 | 4,365 | 4,270 | 4,365 | 61,200 | 4,365 |
| 2019-01-23 | 4,240 | 4,360 | 4,150 | 4,325 | 88,500 | 4,325 |
| 2019-01-22 | 4,495 | 4,525 | 4,280 | 4,345 | 133,000 | 4,345 |
| 2019-01-21 | 4,300 | 4,555 | 4,280 | 4,525 | 126,200 | 4,525 |
| 2019-01-18 | 4,245 | 4,325 | 4,200 | 4,270 | 50,800 | 4,270 |
| 2019-01-17 | 4,200 | 4,395 | 4,200 | 4,245 | 92,600 | 4,245 |
| 2019-01-16 | 4,325 | 4,325 | 4,180 | 4,190 | 56,300 | 4,190 |
| 2019-01-15 | 4,045 | 4,325 | 4,045 | 4,310 | 75,300 | 4,310 |
| 2019-01-11 | 4,165 | 4,240 | 4,115 | 4,150 | 65,600 | 4,150 |
| 2019-01-10 | 4,065 | 4,125 | 4,045 | 4,115 | 49,500 | 4,115 |
| 2019-01-09 | 4,155 | 4,275 | 4,105 | 4,160 | 120,300 | 4,160 |
| 2019-01-08 | 4,105 | 4,260 | 4,105 | 4,225 | 141,400 | 4,225 |
| 2019-01-07 | 3,835 | 4,045 | 3,815 | 4,035 | 167,000 | 4,035 |
| 2019-01-04 | 3,860 | 3,920 | 3,720 | 3,755 | 116,400 | 3,755 |
分割・併合履歴 ： [2017-08-29]1株→2株 [1995-03-28]1株→1.5株
