6988 日東電工(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 | 6,210 | 6,210 | 6,160 | 6,180 | 417,000 | 1,236 |
| 2019-12-27 | 6,370 | 6,380 | 6,250 | 6,260 | 362,600 | 1,252 |
| 2019-12-26 | 6,200 | 6,310 | 6,200 | 6,310 | 391,200 | 1,262 |
| 2019-12-25 | 6,300 | 6,300 | 6,190 | 6,210 | 283,500 | 1,242 |
| 2019-12-24 | 6,240 | 6,270 | 6,230 | 6,260 | 312,500 | 1,252 |
| 2019-12-23 | 6,220 | 6,240 | 6,170 | 6,200 | 330,400 | 1,240 |
| 2019-12-20 | 6,340 | 6,340 | 6,220 | 6,230 | 502,800 | 1,246 |
| 2019-12-19 | 6,350 | 6,360 | 6,250 | 6,300 | 433,500 | 1,260 |
| 2019-12-18 | 6,330 | 6,350 | 6,260 | 6,290 | 447,200 | 1,258 |
| 2019-12-17 | 6,370 | 6,370 | 6,300 | 6,330 | 521,600 | 1,266 |
| 2019-12-16 | 6,370 | 6,380 | 6,270 | 6,310 | 602,900 | 1,262 |
| 2019-12-13 | 6,350 | 6,440 | 6,260 | 6,410 | 1,568,700 | 1,282 |
| 2019-12-12 | 6,130 | 6,200 | 6,100 | 6,150 | 453,000 | 1,230 |
| 2019-12-11 | 6,150 | 6,160 | 6,090 | 6,100 | 457,300 | 1,220 |
| 2019-12-10 | 6,120 | 6,210 | 6,120 | 6,170 | 452,700 | 1,234 |
| 2019-12-09 | 6,270 | 6,280 | 6,130 | 6,150 | 550,300 | 1,230 |
| 2019-12-06 | 6,170 | 6,250 | 6,140 | 6,210 | 444,100 | 1,242 |
| 2019-12-05 | 6,120 | 6,190 | 6,120 | 6,170 | 507,000 | 1,234 |
| 2019-12-04 | 6,060 | 6,090 | 6,000 | 6,060 | 532,100 | 1,212 |
| 2019-12-03 | 6,060 | 6,180 | 6,060 | 6,150 | 461,200 | 1,230 |
| 2019-12-02 | 6,210 | 6,220 | 6,180 | 6,210 | 319,400 | 1,242 |
| 2019-11-29 | 6,260 | 6,260 | 6,130 | 6,140 | 485,200 | 1,228 |
| 2019-11-28 | 6,260 | 6,290 | 6,190 | 6,220 | 344,100 | 1,244 |
| 2019-11-27 | 6,280 | 6,340 | 6,220 | 6,230 | 489,800 | 1,246 |
| 2019-11-26 | 6,320 | 6,350 | 6,230 | 6,240 | 852,500 | 1,248 |
| 2019-11-25 | 6,220 | 6,250 | 6,170 | 6,190 | 415,400 | 1,238 |
| 2019-11-22 | 6,110 | 6,180 | 6,080 | 6,120 | 527,700 | 1,224 |
| 2019-11-21 | 6,110 | 6,130 | 5,970 | 6,040 | 985,500 | 1,208 |
| 2019-11-20 | 6,090 | 6,170 | 6,050 | 6,120 | 744,500 | 1,224 |
| 2019-11-19 | 6,200 | 6,210 | 6,110 | 6,180 | 498,800 | 1,236 |
| 2019-11-18 | 6,240 | 6,280 | 6,190 | 6,230 | 536,000 | 1,246 |
| 2019-11-15 | 6,190 | 6,260 | 6,160 | 6,230 | 565,800 | 1,246 |
| 2019-11-14 | 6,230 | 6,230 | 6,100 | 6,180 | 682,400 | 1,236 |
| 2019-11-13 | 6,390 | 6,400 | 6,260 | 6,310 | 754,400 | 1,262 |
| 2019-11-12 | 6,130 | 6,500 | 6,130 | 6,470 | 1,506,700 | 1,294 |
| 2019-11-11 | 6,280 | 6,300 | 6,140 | 6,150 | 457,000 | 1,230 |
| 2019-11-08 | 6,340 | 6,340 | 6,170 | 6,250 | 941,700 | 1,250 |
| 2019-11-07 | 6,190 | 6,250 | 6,160 | 6,240 | 560,400 | 1,248 |
| 2019-11-06 | 6,150 | 6,170 | 6,120 | 6,150 | 576,700 | 1,230 |
| 2019-11-05 | 6,050 | 6,120 | 6,000 | 6,090 | 723,200 | 1,218 |
| 2019-11-01 | 5,950 | 6,030 | 5,900 | 5,930 | 529,500 | 1,186 |
| 2019-10-31 | 5,980 | 6,070 | 5,940 | 6,040 | 688,800 | 1,208 |
| 2019-10-30 | 6,100 | 6,141 | 5,966 | 6,021 | 1,348,300 | 1,204.20 |
| 2019-10-29 | 5,844 | 6,174 | 5,844 | 6,116 | 2,472,700 | 1,223.20 |
| 2019-10-28 | 5,741 | 5,784 | 5,726 | 5,744 | 837,400 | 1,148.80 |
| 2019-10-25 | 5,793 | 5,805 | 5,658 | 5,750 | 1,365,000 | 1,150 |
| 2019-10-24 | 5,700 | 5,775 | 5,681 | 5,773 | 1,510,000 | 1,154.60 |
| 2019-10-23 | 5,638 | 5,677 | 5,530 | 5,657 | 1,488,900 | 1,131.40 |
| 2019-10-21 | 5,580 | 5,623 | 5,529 | 5,551 | 762,600 | 1,110.20 |
| 2019-10-18 | 5,490 | 5,572 | 5,480 | 5,543 | 640,800 | 1,108.60 |
| 2019-10-17 | 5,473 | 5,500 | 5,435 | 5,472 | 602,200 | 1,094.40 |
| 2019-10-16 | 5,572 | 5,591 | 5,454 | 5,482 | 1,152,300 | 1,096.40 |
| 2019-10-15 | 5,499 | 5,526 | 5,439 | 5,479 | 783,000 | 1,095.80 |
| 2019-10-11 | 5,358 | 5,435 | 5,315 | 5,415 | 1,131,200 | 1,083 |
| 2019-10-10 | 5,245 | 5,294 | 5,168 | 5,293 | 505,100 | 1,058.60 |
| 2019-10-09 | 5,164 | 5,212 | 5,153 | 5,209 | 542,500 | 1,041.80 |
| 2019-10-08 | 5,260 | 5,347 | 5,260 | 5,265 | 715,200 | 1,053 |
| 2019-10-07 | 5,222 | 5,250 | 5,162 | 5,188 | 382,000 | 1,037.60 |
| 2019-10-04 | 5,174 | 5,226 | 5,164 | 5,222 | 640,600 | 1,044.40 |
| 2019-10-03 | 5,169 | 5,205 | 5,140 | 5,184 | 664,200 | 1,036.80 |
| 2019-10-02 | 5,270 | 5,305 | 5,237 | 5,302 | 713,400 | 1,060.40 |
| 2019-10-01 | 5,248 | 5,372 | 5,247 | 5,333 | 628,500 | 1,066.60 |
| 2019-09-30 | 5,187 | 5,234 | 5,153 | 5,204 | 810,000 | 1,040.80 |
| 2019-09-27 | 5,218 | 5,256 | 5,124 | 5,203 | 979,800 | 1,040.60 |
| 2019-09-26 | 5,303 | 5,384 | 5,299 | 5,321 | 977,400 | 1,064.20 |
| 2019-09-25 | 5,229 | 5,252 | 5,125 | 5,231 | 1,112,000 | 1,046.20 |
| 2019-09-24 | 5,358 | 5,413 | 5,320 | 5,322 | 800,200 | 1,064.40 |
| 2019-09-20 | 5,365 | 5,394 | 5,319 | 5,345 | 1,358,000 | 1,069 |
| 2019-09-19 | 5,394 | 5,451 | 5,360 | 5,364 | 670,000 | 1,072.80 |
| 2019-09-18 | 5,417 | 5,447 | 5,363 | 5,369 | 764,500 | 1,073.80 |
| 2019-09-17 | 5,474 | 5,474 | 5,377 | 5,394 | 1,131,000 | 1,078.80 |
| 2019-09-13 | 5,555 | 5,559 | 5,472 | 5,531 | 1,762,500 | 1,106.20 |
| 2019-09-12 | 5,478 | 5,519 | 5,449 | 5,489 | 1,092,500 | 1,097.80 |
| 2019-09-11 | 5,379 | 5,429 | 5,368 | 5,410 | 845,400 | 1,082 |
| 2019-09-10 | 5,250 | 5,314 | 5,232 | 5,310 | 694,200 | 1,062 |
| 2019-09-09 | 5,192 | 5,203 | 5,143 | 5,173 | 727,100 | 1,034.60 |
| 2019-09-06 | 5,200 | 5,259 | 5,188 | 5,225 | 991,800 | 1,045 |
| 2019-09-05 | 4,979 | 5,171 | 4,979 | 5,134 | 1,189,500 | 1,026.80 |
| 2019-09-04 | 4,940 | 4,953 | 4,891 | 4,926 | 490,800 | 985.20 |
| 2019-09-03 | 4,886 | 5,004 | 4,867 | 4,984 | 610,800 | 996.80 |
| 2019-09-02 | 4,946 | 4,950 | 4,860 | 4,899 | 456,700 | 979.80 |
| 2019-08-30 | 4,908 | 4,951 | 4,899 | 4,946 | 732,200 | 989.20 |
| 2019-08-29 | 4,860 | 4,872 | 4,818 | 4,845 | 451,800 | 969 |
| 2019-08-28 | 4,874 | 4,888 | 4,836 | 4,850 | 635,600 | 970 |
| 2019-08-27 | 4,886 | 4,943 | 4,867 | 4,879 | 766,700 | 975.80 |
| 2019-08-26 | 4,754 | 4,852 | 4,754 | 4,835 | 1,094,800 | 967 |
| 2019-08-23 | 4,846 | 4,908 | 4,845 | 4,877 | 524,600 | 975.40 |
| 2019-08-22 | 4,902 | 4,965 | 4,892 | 4,916 | 958,600 | 983.20 |
| 2019-08-21 | 4,876 | 4,924 | 4,861 | 4,895 | 674,000 | 979 |
| 2019-08-20 | 4,905 | 4,925 | 4,854 | 4,915 | 664,600 | 983 |
| 2019-08-19 | 4,864 | 4,934 | 4,837 | 4,915 | 595,500 | 983 |
| 2019-08-16 | 4,769 | 4,808 | 4,752 | 4,794 | 760,300 | 958.80 |
| 2019-08-15 | 4,817 | 4,862 | 4,783 | 4,839 | 697,400 | 967.80 |
| 2019-08-14 | 4,952 | 4,998 | 4,912 | 4,957 | 739,900 | 991.40 |
| 2019-08-13 | 4,876 | 4,937 | 4,802 | 4,828 | 711,800 | 965.60 |
| 2019-08-09 | 4,965 | 4,970 | 4,890 | 4,937 | 930,400 | 987.40 |
| 2019-08-08 | 4,781 | 4,919 | 4,740 | 4,876 | 713,600 | 975.20 |
| 2019-08-07 | 4,951 | 4,965 | 4,837 | 4,839 | 939,700 | 967.80 |
| 2019-08-06 | 4,852 | 5,049 | 4,821 | 5,012 | 846,200 | 1,002.40 |
| 2019-08-05 | 5,122 | 5,148 | 4,959 | 5,002 | 1,042,900 | 1,000.40 |
| 2019-08-02 | 5,302 | 5,311 | 5,145 | 5,174 | 1,388,900 | 1,034.80 |
| 2019-08-01 | 5,360 | 5,474 | 5,302 | 5,410 | 873,300 | 1,082 |
| 2019-07-31 | 5,317 | 5,417 | 5,309 | 5,390 | 1,120,000 | 1,078 |
| 2019-07-30 | 5,257 | 5,444 | 5,238 | 5,360 | 963,300 | 1,072 |
| 2019-07-29 | 5,500 | 5,598 | 5,325 | 5,357 | 1,600,800 | 1,071.40 |
| 2019-07-26 | 5,272 | 5,292 | 5,211 | 5,283 | 731,800 | 1,056.60 |
| 2019-07-25 | 5,284 | 5,337 | 5,253 | 5,289 | 559,800 | 1,057.80 |
| 2019-07-24 | 5,282 | 5,343 | 5,271 | 5,279 | 598,900 | 1,055.80 |
| 2019-07-23 | 5,154 | 5,258 | 5,149 | 5,235 | 450,600 | 1,047 |
| 2019-07-22 | 5,186 | 5,228 | 5,126 | 5,153 | 584,600 | 1,030.60 |
| 2019-07-19 | 5,070 | 5,203 | 5,030 | 5,198 | 633,400 | 1,039.60 |
| 2019-07-18 | 5,127 | 5,167 | 5,041 | 5,070 | 861,600 | 1,014 |
| 2019-07-17 | 5,143 | 5,229 | 5,116 | 5,200 | 612,800 | 1,040 |
| 2019-07-16 | 5,138 | 5,183 | 5,122 | 5,146 | 497,000 | 1,029.20 |
| 2019-07-12 | 5,214 | 5,221 | 5,151 | 5,165 | 841,300 | 1,033 |
| 2019-07-11 | 5,082 | 5,247 | 5,081 | 5,247 | 779,200 | 1,049.40 |
| 2019-07-10 | 5,088 | 5,136 | 5,012 | 5,084 | 1,249,500 | 1,016.80 |
| 2019-07-09 | 5,260 | 5,264 | 5,121 | 5,131 | 911,900 | 1,026.20 |
| 2019-07-08 | 5,293 | 5,323 | 5,273 | 5,295 | 728,300 | 1,059 |
| 2019-07-05 | 5,331 | 5,349 | 5,276 | 5,280 | 672,200 | 1,056 |
| 2019-07-04 | 5,270 | 5,391 | 5,243 | 5,346 | 819,100 | 1,069.20 |
| 2019-07-03 | 5,315 | 5,319 | 5,207 | 5,250 | 815,500 | 1,050 |
| 2019-07-02 | 5,393 | 5,419 | 5,357 | 5,400 | 856,200 | 1,080 |
| 2019-07-01 | 5,417 | 5,449 | 5,308 | 5,394 | 1,180,600 | 1,078.80 |
| 2019-06-28 | 5,300 | 5,360 | 5,262 | 5,317 | 1,139,800 | 1,063.40 |
| 2019-06-27 | 5,261 | 5,369 | 5,247 | 5,356 | 645,200 | 1,071.20 |
| 2019-06-26 | 5,211 | 5,281 | 5,194 | 5,222 | 415,500 | 1,044.40 |
| 2019-06-25 | 5,299 | 5,314 | 5,219 | 5,238 | 556,900 | 1,047.60 |
| 2019-06-24 | 5,245 | 5,286 | 5,227 | 5,277 | 569,300 | 1,055.40 |
| 2019-06-21 | 5,190 | 5,287 | 5,177 | 5,247 | 1,080,100 | 1,049.40 |
| 2019-06-20 | 5,188 | 5,279 | 5,171 | 5,223 | 1,106,300 | 1,044.60 |
| 2019-06-19 | 5,104 | 5,210 | 5,104 | 5,181 | 812,100 | 1,036.20 |
| 2019-06-18 | 5,043 | 5,068 | 5,002 | 5,017 | 608,100 | 1,003.40 |
| 2019-06-17 | 5,050 | 5,080 | 5,011 | 5,043 | 570,000 | 1,008.60 |
| 2019-06-14 | 5,089 | 5,094 | 5,041 | 5,063 | 1,090,100 | 1,012.60 |
| 2019-06-13 | 5,121 | 5,156 | 5,067 | 5,105 | 561,700 | 1,021 |
| 2019-06-12 | 5,068 | 5,148 | 5,049 | 5,116 | 707,600 | 1,023.20 |
| 2019-06-11 | 5,078 | 5,160 | 5,073 | 5,148 | 659,600 | 1,029.60 |
| 2019-06-10 | 5,077 | 5,107 | 5,045 | 5,076 | 772,000 | 1,015.20 |
| 2019-06-07 | 4,938 | 5,020 | 4,938 | 5,015 | 660,300 | 1,003 |
| 2019-06-06 | 4,942 | 4,992 | 4,895 | 4,927 | 860,000 | 985.40 |
| 2019-06-05 | 4,907 | 4,982 | 4,903 | 4,980 | 1,016,700 | 996 |
| 2019-06-04 | 4,717 | 4,799 | 4,717 | 4,773 | 801,700 | 954.60 |
| 2019-06-03 | 4,659 | 4,725 | 4,643 | 4,707 | 738,100 | 941.40 |
| 2019-05-31 | 4,849 | 4,872 | 4,746 | 4,750 | 1,039,100 | 950 |
| 2019-05-30 | 4,832 | 4,914 | 4,826 | 4,888 | 842,800 | 977.60 |
| 2019-05-29 | 4,907 | 4,926 | 4,829 | 4,875 | 1,161,400 | 975 |
| 2019-05-28 | 4,930 | 5,029 | 4,922 | 5,004 | 1,744,100 | 1,000.80 |
| 2019-05-27 | 4,949 | 4,980 | 4,903 | 4,917 | 572,400 | 983.40 |
| 2019-05-24 | 4,886 | 4,948 | 4,847 | 4,936 | 704,500 | 987.20 |
| 2019-05-23 | 4,906 | 4,960 | 4,870 | 4,918 | 904,000 | 983.60 |
| 2019-05-22 | 4,960 | 4,961 | 4,851 | 4,903 | 966,700 | 980.60 |
| 2019-05-21 | 4,929 | 5,003 | 4,879 | 4,936 | 957,500 | 987.20 |
| 2019-05-20 | 5,023 | 5,054 | 4,913 | 4,955 | 756,400 | 991 |
| 2019-05-17 | 5,056 | 5,064 | 4,981 | 4,988 | 990,700 | 997.60 |
| 2019-05-16 | 5,199 | 5,200 | 5,033 | 5,043 | 1,044,000 | 1,008.60 |
| 2019-05-15 | 5,218 | 5,253 | 5,138 | 5,177 | 856,200 | 1,035.40 |
| 2019-05-14 | 5,120 | 5,256 | 5,114 | 5,222 | 935,400 | 1,044.40 |
| 2019-05-13 | 5,221 | 5,267 | 5,199 | 5,219 | 562,900 | 1,043.80 |
| 2019-05-10 | 5,278 | 5,391 | 5,255 | 5,303 | 1,056,100 | 1,060.60 |
| 2019-05-09 | 5,279 | 5,326 | 5,208 | 5,227 | 1,232,200 | 1,045.40 |
| 2019-05-08 | 5,452 | 5,455 | 5,316 | 5,349 | 1,098,700 | 1,069.80 |
| 2019-05-07 | 5,463 | 5,529 | 5,401 | 5,441 | 1,974,600 | 1,088.20 |
| 2019-04-26 | 5,896 | 6,006 | 5,896 | 5,990 | 1,067,600 | 1,198 |
| 2019-04-25 | 5,983 | 6,018 | 5,911 | 5,933 | 1,736,400 | 1,186.60 |
| 2019-04-24 | 6,105 | 6,119 | 6,015 | 6,030 | 804,700 | 1,206 |
| 2019-04-23 | 6,053 | 6,093 | 6,040 | 6,077 | 661,200 | 1,215.40 |
| 2019-04-22 | 6,023 | 6,070 | 5,960 | 6,022 | 628,000 | 1,204.40 |
| 2019-04-19 | 6,077 | 6,099 | 6,022 | 6,085 | 810,800 | 1,217 |
| 2019-04-18 | 6,065 | 6,079 | 5,975 | 5,993 | 1,403,000 | 1,198.60 |
| 2019-04-17 | 6,133 | 6,163 | 6,078 | 6,080 | 802,000 | 1,216 |
| 2019-04-16 | 6,092 | 6,127 | 6,041 | 6,083 | 571,000 | 1,216.60 |
| 2019-04-15 | 6,150 | 6,160 | 6,063 | 6,124 | 691,600 | 1,224.80 |
| 2019-04-12 | 6,060 | 6,072 | 5,951 | 6,012 | 1,016,100 | 1,202.40 |
| 2019-04-11 | 6,068 | 6,087 | 6,021 | 6,056 | 873,000 | 1,211.20 |
| 2019-04-10 | 6,104 | 6,118 | 6,055 | 6,111 | 788,600 | 1,222.20 |
| 2019-04-09 | 6,269 | 6,292 | 6,172 | 6,216 | 850,800 | 1,243.20 |
| 2019-04-08 | 6,388 | 6,391 | 6,239 | 6,269 | 1,334,900 | 1,253.80 |
| 2019-04-05 | 6,043 | 6,353 | 6,018 | 6,346 | 1,771,200 | 1,269.20 |
| 2019-04-04 | 6,030 | 6,093 | 6,006 | 6,044 | 933,800 | 1,208.80 |
| 2019-04-03 | 5,975 | 6,024 | 5,927 | 5,993 | 1,286,200 | 1,198.60 |
| 2019-04-02 | 5,950 | 5,984 | 5,910 | 5,967 | 1,028,100 | 1,193.40 |
| 2019-04-01 | 5,805 | 5,963 | 5,797 | 5,946 | 1,170,300 | 1,189.20 |
| 2019-03-29 | 5,884 | 5,884 | 5,796 | 5,815 | 790,000 | 1,163 |
| 2019-03-28 | 5,847 | 5,855 | 5,758 | 5,841 | 1,268,400 | 1,168.20 |
| 2019-03-27 | 5,850 | 5,923 | 5,836 | 5,917 | 934,100 | 1,183.40 |
| 2019-03-26 | 5,833 | 5,951 | 5,811 | 5,915 | 1,164,800 | 1,183 |
| 2019-03-25 | 5,842 | 5,847 | 5,715 | 5,771 | 867,500 | 1,154.20 |
| 2019-03-22 | 6,000 | 6,000 | 5,889 | 5,935 | 835,100 | 1,187 |
| 2019-03-20 | 6,000 | 6,010 | 5,955 | 5,977 | 565,400 | 1,195.40 |
| 2019-03-19 | 5,972 | 6,025 | 5,932 | 6,000 | 538,000 | 1,200 |
| 2019-03-18 | 5,852 | 5,954 | 5,839 | 5,952 | 439,500 | 1,190.40 |
| 2019-03-15 | 5,789 | 5,885 | 5,781 | 5,852 | 905,000 | 1,170.40 |
| 2019-03-14 | 5,804 | 5,866 | 5,728 | 5,741 | 838,200 | 1,148.20 |
| 2019-03-13 | 5,848 | 5,925 | 5,788 | 5,846 | 815,500 | 1,169.20 |
| 2019-03-12 | 5,744 | 5,890 | 5,732 | 5,855 | 957,700 | 1,171 |
| 2019-03-11 | 5,650 | 5,686 | 5,588 | 5,654 | 757,600 | 1,130.80 |
| 2019-03-08 | 5,833 | 5,843 | 5,665 | 5,673 | 1,422,800 | 1,134.60 |
| 2019-03-07 | 5,900 | 5,923 | 5,846 | 5,873 | 861,200 | 1,174.60 |
| 2019-03-06 | 5,938 | 5,989 | 5,903 | 5,945 | 634,000 | 1,189 |
| 2019-03-05 | 5,965 | 5,995 | 5,936 | 5,961 | 575,900 | 1,192.20 |
| 2019-03-04 | 5,976 | 6,025 | 5,921 | 6,003 | 761,700 | 1,200.60 |
| 2019-03-01 | 5,970 | 6,008 | 5,948 | 5,983 | 650,200 | 1,196.60 |
| 2019-02-28 | 5,989 | 5,993 | 5,929 | 5,942 | 727,400 | 1,188.40 |
| 2019-02-27 | 6,010 | 6,056 | 5,988 | 6,009 | 665,100 | 1,201.80 |
| 2019-02-26 | 6,002 | 6,071 | 5,981 | 6,002 | 875,500 | 1,200.40 |
| 2019-02-25 | 5,987 | 6,014 | 5,939 | 5,981 | 766,800 | 1,196.20 |
| 2019-02-22 | 5,916 | 5,952 | 5,873 | 5,929 | 790,600 | 1,185.80 |
| 2019-02-21 | 6,035 | 6,040 | 5,932 | 5,943 | 1,171,400 | 1,188.60 |
| 2019-02-20 | 6,062 | 6,126 | 5,975 | 6,061 | 907,200 | 1,212.20 |
| 2019-02-19 | 6,049 | 6,073 | 5,990 | 6,056 | 576,000 | 1,211.20 |
| 2019-02-18 | 5,998 | 6,029 | 5,937 | 6,016 | 763,300 | 1,203.20 |
| 2019-02-15 | 6,030 | 6,039 | 5,856 | 5,863 | 1,259,200 | 1,172.60 |
| 2019-02-14 | 6,070 | 6,150 | 6,024 | 6,111 | 948,300 | 1,222.20 |
| 2019-02-13 | 5,930 | 6,028 | 5,892 | 5,983 | 1,295,400 | 1,196.60 |
| 2019-02-12 | 5,884 | 6,008 | 5,832 | 5,964 | 1,357,000 | 1,192.80 |
| 2019-02-08 | 5,933 | 5,962 | 5,836 | 5,838 | 1,114,600 | 1,167.60 |
| 2019-02-07 | 6,130 | 6,185 | 6,029 | 6,055 | 873,800 | 1,211 |
| 2019-02-06 | 6,133 | 6,231 | 6,099 | 6,189 | 1,033,200 | 1,237.80 |
| 2019-02-05 | 6,106 | 6,120 | 6,044 | 6,069 | 687,900 | 1,213.80 |
| 2019-02-04 | 6,050 | 6,105 | 6,013 | 6,054 | 907,700 | 1,210.80 |
| 2019-02-01 | 5,915 | 6,103 | 5,887 | 5,991 | 1,434,400 | 1,198.20 |
| 2019-01-31 | 6,086 | 6,163 | 6,069 | 6,140 | 997,500 | 1,228 |
| 2019-01-30 | 6,134 | 6,134 | 5,927 | 6,012 | 1,655,800 | 1,202.40 |
| 2019-01-29 | 6,102 | 6,106 | 5,986 | 6,070 | 1,197,700 | 1,214 |
| 2019-01-28 | 6,093 | 6,138 | 6,015 | 6,047 | 905,300 | 1,209.40 |
| 2019-01-25 | 5,891 | 6,065 | 5,885 | 6,032 | 1,038,500 | 1,206.40 |
| 2019-01-24 | 5,791 | 5,892 | 5,717 | 5,889 | 452,000 | 1,177.80 |
| 2019-01-23 | 5,731 | 5,845 | 5,707 | 5,822 | 563,000 | 1,164.40 |
| 2019-01-22 | 5,887 | 5,896 | 5,760 | 5,792 | 634,000 | 1,158.40 |
| 2019-01-21 | 5,799 | 5,925 | 5,730 | 5,861 | 1,231,500 | 1,172.20 |
| 2019-01-18 | 5,519 | 5,694 | 5,485 | 5,686 | 1,448,700 | 1,137.20 |
| 2019-01-17 | 5,708 | 5,747 | 5,624 | 5,647 | 754,600 | 1,129.40 |
| 2019-01-16 | 5,784 | 5,799 | 5,593 | 5,680 | 912,000 | 1,136 |
| 2019-01-15 | 5,635 | 5,757 | 5,560 | 5,735 | 845,100 | 1,147 |
| 2019-01-11 | 5,687 | 5,739 | 5,607 | 5,731 | 1,442,300 | 1,146.20 |
| 2019-01-10 | 5,571 | 5,642 | 5,529 | 5,587 | 1,084,100 | 1,117.40 |
| 2019-01-09 | 5,640 | 5,651 | 5,496 | 5,601 | 1,136,200 | 1,120.20 |
| 2019-01-08 | 5,490 | 5,602 | 5,348 | 5,540 | 1,358,300 | 1,108 |
| 2019-01-07 | 5,481 | 5,603 | 5,406 | 5,494 | 1,321,900 | 1,098.80 |
| 2019-01-04 | 5,300 | 5,335 | 5,117 | 5,301 | 1,247,100 | 1,060.20 |
分割・併合履歴 ： [2024-09-27]1株→5株
