6960 フクダ電子(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 | 7,960 | 7,960 | 7,860 | 7,880 | 2,100 | 3,940 |
| 2019-12-27 | 8,020 | 8,020 | 7,910 | 7,960 | 4,500 | 3,980 |
| 2019-12-26 | 7,870 | 8,030 | 7,860 | 7,960 | 21,100 | 3,980 |
| 2019-12-25 | 7,720 | 7,860 | 7,710 | 7,860 | 9,800 | 3,930 |
| 2019-12-24 | 7,780 | 7,780 | 7,620 | 7,700 | 2,900 | 3,850 |
| 2019-12-23 | 7,590 | 7,790 | 7,590 | 7,790 | 5,600 | 3,895 |
| 2019-12-20 | 7,550 | 7,820 | 7,500 | 7,820 | 6,300 | 3,910 |
| 2019-12-19 | 7,610 | 7,610 | 7,570 | 7,570 | 300 | 3,785 |
| 2019-12-18 | 7,640 | 7,650 | 7,540 | 7,540 | 2,400 | 3,770 |
| 2019-12-17 | 7,450 | 7,640 | 7,450 | 7,640 | 3,500 | 3,820 |
| 2019-12-16 | 7,940 | 7,940 | 7,300 | 7,300 | 6,900 | 3,650 |
| 2019-12-13 | 7,950 | 7,960 | 7,930 | 7,940 | 2,400 | 3,970 |
| 2019-12-12 | 7,970 | 7,970 | 7,930 | 7,960 | 5,600 | 3,980 |
| 2019-12-11 | 7,980 | 8,010 | 7,920 | 7,950 | 5,600 | 3,975 |
| 2019-12-10 | 7,970 | 7,990 | 7,910 | 7,920 | 2,400 | 3,960 |
| 2019-12-09 | 7,830 | 7,960 | 7,830 | 7,950 | 4,300 | 3,975 |
| 2019-12-06 | 7,950 | 7,950 | 7,880 | 7,930 | 4,300 | 3,965 |
| 2019-12-05 | 7,910 | 7,960 | 7,900 | 7,950 | 5,300 | 3,975 |
| 2019-12-04 | 7,820 | 7,920 | 7,820 | 7,910 | 8,500 | 3,955 |
| 2019-12-03 | 7,670 | 7,820 | 7,670 | 7,820 | 3,500 | 3,910 |
| 2019-12-02 | 7,720 | 7,820 | 7,710 | 7,770 | 1,000 | 3,885 |
| 2019-11-29 | 7,720 | 7,720 | 7,720 | 7,720 | 100 | 3,860 |
| 2019-11-28 | 7,720 | 7,780 | 7,720 | 7,720 | 1,800 | 3,860 |
| 2019-11-27 | 7,720 | 7,790 | 7,710 | 7,720 | 1,400 | 3,860 |
| 2019-11-26 | 7,800 | 7,870 | 7,720 | 7,730 | 5,000 | 3,865 |
| 2019-11-25 | 7,790 | 7,850 | 7,720 | 7,790 | 7,200 | 3,895 |
| 2019-11-22 | 7,640 | 7,800 | 7,640 | 7,800 | 8,000 | 3,900 |
| 2019-11-21 | 7,570 | 7,650 | 7,460 | 7,640 | 5,400 | 3,820 |
| 2019-11-20 | 7,750 | 7,750 | 7,550 | 7,560 | 2,200 | 3,780 |
| 2019-11-19 | 7,520 | 7,800 | 7,520 | 7,640 | 18,900 | 3,820 |
| 2019-11-18 | 7,710 | 7,840 | 7,430 | 7,430 | 19,200 | 3,715 |
| 2019-11-15 | 7,750 | 7,800 | 7,660 | 7,700 | 8,300 | 3,850 |
| 2019-11-14 | 7,410 | 7,880 | 7,400 | 7,710 | 13,200 | 3,855 |
| 2019-11-13 | 7,400 | 7,460 | 7,390 | 7,390 | 6,100 | 3,695 |
| 2019-11-12 | 7,390 | 7,490 | 7,340 | 7,390 | 2,800 | 3,695 |
| 2019-11-11 | 7,400 | 7,440 | 7,330 | 7,390 | 2,800 | 3,695 |
| 2019-11-08 | 7,410 | 7,410 | 7,320 | 7,400 | 7,500 | 3,700 |
| 2019-11-07 | 7,420 | 7,450 | 7,350 | 7,400 | 5,700 | 3,700 |
| 2019-11-06 | 7,400 | 7,400 | 7,310 | 7,330 | 5,500 | 3,665 |
| 2019-11-05 | 7,350 | 7,370 | 7,260 | 7,260 | 4,800 | 3,630 |
| 2019-11-01 | 7,300 | 7,350 | 7,150 | 7,160 | 12,600 | 3,580 |
| 2019-10-31 | 7,050 | 7,100 | 6,990 | 6,990 | 1,300 | 3,495 |
| 2019-10-30 | 7,090 | 7,090 | 6,970 | 7,030 | 1,100 | 3,515 |
| 2019-10-29 | 7,130 | 7,130 | 7,020 | 7,090 | 1,400 | 3,545 |
| 2019-10-28 | 7,040 | 7,140 | 6,980 | 7,120 | 3,600 | 3,560 |
| 2019-10-25 | 6,930 | 6,970 | 6,930 | 6,940 | 2,800 | 3,470 |
| 2019-10-24 | 6,850 | 6,980 | 6,770 | 6,920 | 4,900 | 3,460 |
| 2019-10-23 | 6,870 | 6,870 | 6,720 | 6,750 | 2,600 | 3,375 |
| 2019-10-21 | 6,840 | 6,840 | 6,800 | 6,800 | 500 | 3,400 |
| 2019-10-18 | 6,850 | 6,850 | 6,810 | 6,840 | 1,100 | 3,420 |
| 2019-10-17 | 6,800 | 6,850 | 6,770 | 6,850 | 5,300 | 3,425 |
| 2019-10-16 | 6,810 | 6,810 | 6,770 | 6,800 | 1,300 | 3,400 |
| 2019-10-15 | 6,780 | 6,790 | 6,750 | 6,750 | 1,300 | 3,375 |
| 2019-10-11 | 6,740 | 6,800 | 6,740 | 6,750 | 800 | 3,375 |
| 2019-10-10 | 6,810 | 6,810 | 6,750 | 6,800 | 1,200 | 3,400 |
| 2019-10-09 | 6,810 | 6,830 | 6,810 | 6,810 | 4,100 | 3,405 |
| 2019-10-08 | 6,770 | 6,810 | 6,770 | 6,810 | 5,500 | 3,405 |
| 2019-10-07 | 6,640 | 6,760 | 6,640 | 6,760 | 3,100 | 3,380 |
| 2019-10-04 | 6,650 | 6,700 | 6,650 | 6,700 | 1,400 | 3,350 |
| 2019-10-03 | 6,750 | 6,750 | 6,710 | 6,740 | 500 | 3,370 |
| 2019-10-02 | 6,780 | 6,800 | 6,760 | 6,760 | 900 | 3,380 |
| 2019-10-01 | - | - | - | 6,850 | - | 3,425 |
| 2019-09-30 | 6,930 | 6,930 | 6,810 | 6,850 | 600 | 3,425 |
| 2019-09-27 | 6,800 | 6,870 | 6,790 | 6,870 | 1,900 | 3,435 |
| 2019-09-26 | 6,780 | 6,850 | 6,780 | 6,850 | 9,400 | 3,425 |
| 2019-09-25 | 6,800 | 6,840 | 6,780 | 6,780 | 5,900 | 3,390 |
| 2019-09-24 | 6,770 | 6,860 | 6,770 | 6,850 | 1,500 | 3,425 |
| 2019-09-20 | 6,780 | 6,860 | 6,780 | 6,800 | 600 | 3,400 |
| 2019-09-19 | 6,810 | 6,820 | 6,760 | 6,760 | 4,900 | 3,380 |
| 2019-09-18 | 6,820 | 6,840 | 6,800 | 6,800 | 1,300 | 3,400 |
| 2019-09-17 | 6,780 | 6,860 | 6,780 | 6,820 | 1,200 | 3,410 |
| 2019-09-13 | 6,830 | 6,830 | 6,770 | 6,770 | 1,900 | 3,385 |
| 2019-09-12 | 6,830 | 6,840 | 6,830 | 6,830 | 700 | 3,415 |
| 2019-09-11 | 6,850 | 6,870 | 6,820 | 6,820 | 4,900 | 3,410 |
| 2019-09-10 | 6,870 | 6,990 | 6,850 | 6,850 | 1,700 | 3,425 |
| 2019-09-09 | 6,930 | 6,930 | 6,870 | 6,870 | 200 | 3,435 |
| 2019-09-06 | 6,930 | 6,950 | 6,920 | 6,930 | 500 | 3,465 |
| 2019-09-05 | 6,910 | 6,990 | 6,910 | 6,960 | 1,000 | 3,480 |
| 2019-09-04 | 6,910 | 7,020 | 6,900 | 7,000 | 2,300 | 3,500 |
| 2019-09-03 | 6,910 | 6,980 | 6,910 | 6,950 | 1,500 | 3,475 |
| 2019-09-02 | 6,900 | 7,130 | 6,900 | 6,960 | 3,700 | 3,480 |
| 2019-08-30 | 6,890 | 6,940 | 6,840 | 6,900 | 1,000 | 3,450 |
| 2019-08-29 | 6,750 | 6,800 | 6,750 | 6,790 | 900 | 3,395 |
| 2019-08-28 | 6,680 | 6,770 | 6,630 | 6,660 | 7,600 | 3,330 |
| 2019-08-27 | 6,630 | 6,650 | 6,630 | 6,630 | 600 | 3,315 |
| 2019-08-26 | 6,620 | 6,670 | 6,580 | 6,630 | 2,400 | 3,315 |
| 2019-08-23 | 6,620 | 6,630 | 6,620 | 6,630 | 800 | 3,315 |
| 2019-08-22 | 6,650 | 6,650 | 6,560 | 6,590 | 900 | 3,295 |
| 2019-08-21 | 6,760 | 6,770 | 6,570 | 6,590 | 5,300 | 3,295 |
| 2019-08-20 | 6,700 | 6,820 | 6,700 | 6,760 | 3,800 | 3,380 |
| 2019-08-19 | 6,550 | 6,760 | 6,550 | 6,650 | 6,600 | 3,325 |
| 2019-08-16 | 6,510 | 6,580 | 6,480 | 6,510 | 3,300 | 3,255 |
| 2019-08-15 | 6,750 | 6,750 | 6,610 | 6,610 | 2,800 | 3,305 |
| 2019-08-14 | 6,870 | 6,890 | 6,750 | 6,750 | 1,900 | 3,375 |
| 2019-08-13 | 6,910 | 6,940 | 6,850 | 6,880 | 600 | 3,440 |
| 2019-08-09 | 6,970 | 7,100 | 6,910 | 6,910 | 3,300 | 3,455 |
| 2019-08-08 | 7,010 | 7,050 | 6,870 | 6,870 | 4,100 | 3,435 |
| 2019-08-07 | 6,950 | 7,000 | 6,950 | 7,000 | 800 | 3,500 |
| 2019-08-06 | 6,900 | 6,920 | 6,900 | 6,900 | 500 | 3,450 |
| 2019-08-05 | 6,930 | 7,100 | 6,890 | 7,100 | 1,400 | 3,550 |
| 2019-08-02 | 7,070 | 7,120 | 7,020 | 7,020 | 1,100 | 3,510 |
| 2019-08-01 | 7,200 | 7,200 | 7,170 | 7,170 | 1,300 | 3,585 |
| 2019-07-31 | 7,240 | 7,240 | 7,140 | 7,150 | 1,600 | 3,575 |
| 2019-07-30 | 7,320 | 7,320 | 7,240 | 7,240 | 1,500 | 3,620 |
| 2019-07-29 | 7,350 | 7,470 | 7,320 | 7,320 | 2,000 | 3,660 |
| 2019-07-26 | 7,500 | 7,500 | 7,390 | 7,470 | 4,200 | 3,735 |
| 2019-07-25 | 7,520 | 7,520 | 7,350 | 7,460 | 4,800 | 3,730 |
| 2019-07-24 | 7,520 | 7,610 | 7,500 | 7,500 | 4,400 | 3,750 |
| 2019-07-23 | 7,460 | 7,510 | 7,460 | 7,480 | 800 | 3,740 |
| 2019-07-22 | 7,410 | 7,480 | 7,400 | 7,450 | 1,400 | 3,725 |
| 2019-07-19 | 7,350 | 7,400 | 7,350 | 7,400 | 700 | 3,700 |
| 2019-07-18 | 7,350 | 7,400 | 7,350 | 7,350 | 2,400 | 3,675 |
| 2019-07-17 | 7,340 | 7,400 | 7,340 | 7,350 | 1,200 | 3,675 |
| 2019-07-16 | 7,310 | 7,360 | 7,310 | 7,360 | 1,400 | 3,680 |
| 2019-07-12 | 7,350 | 7,420 | 7,300 | 7,380 | 2,500 | 3,690 |
| 2019-07-11 | 7,310 | 7,320 | 7,280 | 7,310 | 1,400 | 3,655 |
| 2019-07-10 | 7,310 | 7,320 | 7,300 | 7,320 | 1,600 | 3,660 |
| 2019-07-09 | 7,350 | 7,350 | 7,300 | 7,300 | 700 | 3,650 |
| 2019-07-08 | 7,330 | 7,430 | 7,330 | 7,350 | 3,400 | 3,675 |
| 2019-07-05 | 7,330 | 7,420 | 7,330 | 7,400 | 800 | 3,700 |
| 2019-07-04 | 7,330 | 7,460 | 7,320 | 7,400 | 1,400 | 3,700 |
| 2019-07-03 | 7,340 | 7,440 | 7,340 | 7,400 | 2,300 | 3,700 |
| 2019-07-02 | 7,290 | 7,430 | 7,230 | 7,320 | 1,700 | 3,660 |
| 2019-07-01 | 7,190 | 7,340 | 7,180 | 7,180 | 1,900 | 3,590 |
| 2019-06-28 | 7,210 | 7,250 | 7,210 | 7,250 | 500 | 3,625 |
| 2019-06-27 | 7,300 | 7,300 | 7,240 | 7,240 | 400 | 3,620 |
| 2019-06-26 | 7,210 | 7,290 | 7,210 | 7,260 | 700 | 3,630 |
| 2019-06-25 | 7,220 | 7,310 | 7,170 | 7,210 | 5,600 | 3,605 |
| 2019-06-24 | 7,300 | 7,300 | 7,170 | 7,220 | 1,300 | 3,610 |
| 2019-06-21 | 7,410 | 7,410 | 7,200 | 7,220 | 3,000 | 3,610 |
| 2019-06-20 | 7,540 | 7,540 | 7,410 | 7,410 | 2,700 | 3,705 |
| 2019-06-19 | 7,540 | 7,590 | 7,540 | 7,540 | 900 | 3,770 |
| 2019-06-18 | 7,470 | 7,590 | 7,470 | 7,540 | 4,800 | 3,770 |
| 2019-06-17 | 7,450 | 7,520 | 7,410 | 7,470 | 1,600 | 3,735 |
| 2019-06-14 | 7,340 | 7,520 | 7,340 | 7,450 | 4,000 | 3,725 |
| 2019-06-13 | 7,440 | 7,500 | 7,370 | 7,490 | 2,900 | 3,745 |
| 2019-06-12 | 7,320 | 7,330 | 7,300 | 7,330 | 1,500 | 3,665 |
| 2019-06-11 | 7,260 | 7,400 | 7,090 | 7,250 | 15,800 | 3,625 |
| 2019-06-10 | 7,140 | 7,280 | 7,140 | 7,200 | 5,100 | 3,600 |
| 2019-06-07 | 7,100 | 7,180 | 7,040 | 7,140 | 4,600 | 3,570 |
| 2019-06-06 | 7,030 | 7,090 | 7,030 | 7,050 | 2,200 | 3,525 |
| 2019-06-05 | 7,100 | 7,110 | 7,030 | 7,090 | 3,900 | 3,545 |
| 2019-06-04 | 7,000 | 7,120 | 7,000 | 7,100 | 5,600 | 3,550 |
| 2019-06-03 | 6,860 | 7,080 | 6,860 | 7,000 | 5,600 | 3,500 |
| 2019-05-31 | 6,830 | 7,020 | 6,760 | 7,010 | 6,100 | 3,505 |
| 2019-05-30 | 6,870 | 6,900 | 6,730 | 6,800 | 4,700 | 3,400 |
| 2019-05-29 | 6,780 | 6,900 | 6,780 | 6,780 | 14,600 | 3,390 |
| 2019-05-28 | 6,930 | 6,930 | 6,630 | 6,700 | 18,200 | 3,350 |
| 2019-05-27 | 6,960 | 7,020 | 6,960 | 7,020 | 600 | 3,510 |
| 2019-05-24 | 6,870 | 6,980 | 6,870 | 6,880 | 1,900 | 3,440 |
| 2019-05-23 | 6,790 | 6,910 | 6,790 | 6,870 | 3,400 | 3,435 |
| 2019-05-22 | 6,850 | 6,920 | 6,810 | 6,870 | 8,000 | 3,435 |
| 2019-05-21 | 6,810 | 6,860 | 6,720 | 6,750 | 6,000 | 3,375 |
| 2019-05-20 | 6,930 | 6,940 | 6,830 | 6,830 | 9,800 | 3,415 |
| 2019-05-17 | 7,100 | 7,100 | 6,830 | 6,920 | 7,800 | 3,460 |
| 2019-05-16 | 7,060 | 7,080 | 6,920 | 6,960 | 5,200 | 3,480 |
| 2019-05-15 | 7,030 | 7,090 | 6,860 | 6,860 | 5,500 | 3,430 |
| 2019-05-14 | 7,030 | 7,140 | 6,860 | 6,990 | 5,700 | 3,495 |
| 2019-05-13 | 7,210 | 7,260 | 7,120 | 7,120 | 1,700 | 3,560 |
| 2019-05-10 | 7,660 | 7,700 | 7,210 | 7,210 | 8,600 | 3,605 |
| 2019-05-09 | 7,700 | 7,720 | 7,410 | 7,560 | 7,900 | 3,780 |
| 2019-05-08 | 7,960 | 7,960 | 7,670 | 7,700 | 10,200 | 3,850 |
| 2019-05-07 | 7,830 | 8,130 | 7,580 | 8,010 | 18,300 | 4,005 |
| 2019-04-26 | 7,750 | 7,830 | 7,750 | 7,760 | 3,900 | 3,880 |
| 2019-04-25 | 7,620 | 7,770 | 7,620 | 7,750 | 8,200 | 3,875 |
| 2019-04-24 | 7,580 | 7,640 | 7,580 | 7,600 | 3,000 | 3,800 |
| 2019-04-23 | 7,620 | 7,680 | 7,600 | 7,600 | 900 | 3,800 |
| 2019-04-22 | 7,650 | 7,650 | 7,610 | 7,640 | 700 | 3,820 |
| 2019-04-19 | 7,750 | 7,770 | 7,620 | 7,640 | 1,500 | 3,820 |
| 2019-04-18 | 7,920 | 7,930 | 7,740 | 7,740 | 3,200 | 3,870 |
| 2019-04-17 | 7,790 | 7,980 | 7,780 | 7,920 | 6,300 | 3,960 |
| 2019-04-16 | 7,800 | 7,800 | 7,690 | 7,730 | 3,600 | 3,865 |
| 2019-04-15 | 7,830 | 7,840 | 7,760 | 7,780 | 900 | 3,890 |
| 2019-04-12 | 7,750 | 7,800 | 7,750 | 7,770 | 1,100 | 3,885 |
| 2019-04-11 | 7,700 | 7,830 | 7,700 | 7,770 | 3,500 | 3,885 |
| 2019-04-10 | 7,680 | 7,820 | 7,610 | 7,750 | 6,900 | 3,875 |
| 2019-04-09 | 7,700 | 7,700 | 7,570 | 7,600 | 1,200 | 3,800 |
| 2019-04-08 | 7,680 | 7,740 | 7,620 | 7,660 | 4,600 | 3,830 |
| 2019-04-05 | 7,630 | 7,680 | 7,580 | 7,640 | 2,900 | 3,820 |
| 2019-04-04 | 7,640 | 7,670 | 7,630 | 7,630 | 800 | 3,815 |
| 2019-04-03 | 7,560 | 7,730 | 7,490 | 7,640 | 4,000 | 3,820 |
| 2019-04-02 | 7,750 | 7,750 | 7,500 | 7,560 | 2,200 | 3,780 |
| 2019-04-01 | 7,640 | 7,750 | 7,520 | 7,720 | 7,200 | 3,860 |
| 2019-03-29 | 7,590 | 7,660 | 7,440 | 7,520 | 5,400 | 3,760 |
| 2019-03-28 | 7,310 | 7,450 | 7,240 | 7,300 | 6,200 | 3,650 |
| 2019-03-27 | 7,440 | 7,540 | 7,390 | 7,440 | 4,700 | 3,720 |
| 2019-03-26 | 7,600 | 7,750 | 7,550 | 7,750 | 14,400 | 3,875 |
| 2019-03-25 | 7,500 | 7,750 | 7,480 | 7,600 | 7,300 | 3,800 |
| 2019-03-22 | 7,300 | 7,500 | 7,300 | 7,500 | 2,900 | 3,750 |
| 2019-03-20 | 7,250 | 7,440 | 7,220 | 7,370 | 5,300 | 3,685 |
| 2019-03-19 | 7,310 | 7,450 | 7,310 | 7,350 | 2,700 | 3,675 |
| 2019-03-18 | 7,340 | 7,480 | 7,190 | 7,400 | 5,600 | 3,700 |
| 2019-03-15 | 7,060 | 7,390 | 7,010 | 7,390 | 8,100 | 3,695 |
| 2019-03-14 | 7,070 | 7,170 | 7,010 | 7,010 | 3,000 | 3,505 |
| 2019-03-13 | 6,980 | 7,170 | 6,980 | 7,130 | 3,200 | 3,565 |
| 2019-03-12 | 7,000 | 7,180 | 7,000 | 7,130 | 1,700 | 3,565 |
| 2019-03-11 | 6,790 | 7,100 | 6,790 | 7,100 | 7,000 | 3,550 |
| 2019-03-08 | 6,940 | 7,090 | 6,890 | 6,890 | 4,800 | 3,445 |
| 2019-03-07 | 6,990 | 7,090 | 6,900 | 7,090 | 1,500 | 3,545 |
| 2019-03-06 | 6,980 | 7,130 | 6,870 | 6,990 | 4,700 | 3,495 |
| 2019-03-05 | 7,250 | 7,250 | 6,870 | 6,910 | 9,300 | 3,455 |
| 2019-03-04 | 7,310 | 7,310 | 7,170 | 7,170 | 1,000 | 3,585 |
| 2019-03-01 | 7,150 | 7,210 | 7,150 | 7,160 | 600 | 3,580 |
| 2019-02-28 | 7,180 | 7,330 | 7,180 | 7,240 | 2,100 | 3,620 |
| 2019-02-27 | 7,210 | 7,370 | 7,180 | 7,280 | 2,700 | 3,640 |
| 2019-02-26 | 7,150 | 7,240 | 7,100 | 7,140 | 1,400 | 3,570 |
| 2019-02-25 | 7,160 | 7,160 | 7,080 | 7,140 | 1,200 | 3,570 |
| 2019-02-22 | 7,180 | 7,260 | 7,160 | 7,160 | 900 | 3,580 |
| 2019-02-21 | 7,060 | 7,200 | 7,060 | 7,190 | 700 | 3,595 |
| 2019-02-20 | 7,190 | 7,220 | 7,120 | 7,180 | 1,400 | 3,590 |
| 2019-02-19 | 7,210 | 7,210 | 7,160 | 7,190 | 800 | 3,595 |
| 2019-02-18 | 7,190 | 7,230 | 7,070 | 7,210 | 3,000 | 3,605 |
| 2019-02-15 | 7,120 | 7,120 | 7,000 | 7,070 | 1,400 | 3,535 |
| 2019-02-14 | 7,030 | 7,150 | 7,020 | 7,100 | 5,700 | 3,550 |
| 2019-02-13 | 7,050 | 7,120 | 7,030 | 7,030 | 2,100 | 3,515 |
| 2019-02-12 | 7,110 | 7,300 | 7,050 | 7,050 | 1,700 | 3,525 |
| 2019-02-08 | 7,140 | 7,190 | 7,120 | 7,190 | 3,300 | 3,595 |
| 2019-02-07 | 7,600 | 7,600 | 7,290 | 7,290 | 11,000 | 3,645 |
| 2019-02-06 | 7,560 | 7,650 | 7,470 | 7,650 | 6,500 | 3,825 |
| 2019-02-05 | 7,490 | 7,570 | 7,490 | 7,520 | 900 | 3,760 |
| 2019-02-04 | 7,500 | 7,500 | 7,350 | 7,500 | 1,600 | 3,750 |
| 2019-02-01 | 7,500 | 7,500 | 7,400 | 7,430 | 1,400 | 3,715 |
| 2019-01-31 | 7,440 | 7,440 | 7,240 | 7,350 | 4,800 | 3,675 |
| 2019-01-30 | 7,450 | 7,460 | 7,250 | 7,250 | 5,900 | 3,625 |
| 2019-01-29 | 7,430 | 7,580 | 7,310 | 7,450 | 7,800 | 3,725 |
| 2019-01-28 | 7,440 | 7,580 | 7,330 | 7,580 | 12,000 | 3,790 |
| 2019-01-25 | 7,400 | 7,510 | 7,360 | 7,440 | 9,600 | 3,720 |
| 2019-01-24 | 7,270 | 7,400 | 7,260 | 7,400 | 3,100 | 3,700 |
| 2019-01-23 | 7,250 | 7,350 | 7,220 | 7,270 | 9,500 | 3,635 |
| 2019-01-22 | 7,240 | 7,400 | 7,230 | 7,280 | 7,400 | 3,640 |
| 2019-01-21 | 7,200 | 7,240 | 7,140 | 7,200 | 2,700 | 3,600 |
| 2019-01-18 | 7,240 | 7,250 | 7,100 | 7,200 | 4,100 | 3,600 |
| 2019-01-17 | 6,960 | 7,250 | 6,960 | 7,240 | 7,700 | 3,620 |
| 2019-01-16 | 6,980 | 7,110 | 6,920 | 6,990 | 4,600 | 3,495 |
| 2019-01-15 | 6,940 | 7,150 | 6,940 | 7,070 | 5,400 | 3,535 |
| 2019-01-11 | 7,010 | 7,110 | 6,880 | 6,930 | 7,800 | 3,465 |
| 2019-01-10 | 6,890 | 7,030 | 6,790 | 7,000 | 6,400 | 3,500 |
| 2019-01-09 | 6,840 | 7,020 | 6,840 | 6,920 | 5,400 | 3,460 |
| 2019-01-08 | 6,840 | 7,050 | 6,840 | 6,940 | 8,200 | 3,470 |
| 2019-01-07 | 6,640 | 6,850 | 6,640 | 6,810 | 9,700 | 3,405 |
| 2019-01-04 | 6,770 | 6,770 | 6,500 | 6,620 | 3,200 | 3,310 |
分割・併合履歴 ： [2022-11-29]1株→2株 [1989-12-26]1株→1.1株 [1988-12-24]1株→1.2株
