7276 (株)小糸製作所 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 | 5,090 | 5,160 | 5,070 | 5,100 | 338,400 | 2,550 |
| 2019-12-27 | 5,150 | 5,180 | 5,130 | 5,170 | 458,000 | 2,585 |
| 2019-12-26 | 5,030 | 5,140 | 5,030 | 5,140 | 1,912,600 | 2,570 |
| 2019-12-25 | 5,140 | 5,170 | 5,040 | 5,070 | 1,757,900 | 2,535 |
| 2019-12-24 | 5,390 | 5,420 | 5,330 | 5,350 | 379,400 | 2,675 |
| 2019-12-23 | 5,550 | 5,560 | 5,460 | 5,490 | 505,300 | 2,745 |
| 2019-12-20 | 5,580 | 5,610 | 5,540 | 5,600 | 442,800 | 2,800 |
| 2019-12-19 | 5,550 | 5,590 | 5,520 | 5,570 | 404,500 | 2,785 |
| 2019-12-18 | 5,510 | 5,550 | 5,480 | 5,510 | 416,000 | 2,755 |
| 2019-12-17 | 5,430 | 5,470 | 5,390 | 5,470 | 472,100 | 2,735 |
| 2019-12-16 | 5,520 | 5,550 | 5,470 | 5,490 | 351,300 | 2,745 |
| 2019-12-13 | 5,550 | 5,630 | 5,520 | 5,570 | 567,700 | 2,785 |
| 2019-12-12 | 5,390 | 5,480 | 5,380 | 5,450 | 351,800 | 2,725 |
| 2019-12-11 | 5,490 | 5,510 | 5,450 | 5,490 | 270,300 | 2,745 |
| 2019-12-10 | 5,520 | 5,560 | 5,510 | 5,540 | 209,800 | 2,770 |
| 2019-12-09 | 5,600 | 5,600 | 5,530 | 5,580 | 149,300 | 2,790 |
| 2019-12-06 | 5,560 | 5,590 | 5,500 | 5,530 | 231,400 | 2,765 |
| 2019-12-05 | 5,520 | 5,590 | 5,510 | 5,550 | 260,500 | 2,775 |
| 2019-12-04 | 5,500 | 5,530 | 5,460 | 5,530 | 299,900 | 2,765 |
| 2019-12-03 | 5,600 | 5,650 | 5,580 | 5,610 | 291,300 | 2,805 |
| 2019-12-02 | 5,640 | 5,740 | 5,640 | 5,700 | 183,500 | 2,850 |
| 2019-11-29 | 5,670 | 5,740 | 5,620 | 5,640 | 171,900 | 2,820 |
| 2019-11-28 | 5,720 | 5,720 | 5,660 | 5,670 | 164,500 | 2,835 |
| 2019-11-27 | 5,670 | 5,700 | 5,650 | 5,670 | 161,800 | 2,835 |
| 2019-11-26 | 5,730 | 5,750 | 5,630 | 5,640 | 371,500 | 2,820 |
| 2019-11-25 | 5,560 | 5,660 | 5,560 | 5,640 | 239,100 | 2,820 |
| 2019-11-22 | 5,590 | 5,590 | 5,490 | 5,510 | 271,100 | 2,755 |
| 2019-11-21 | 5,490 | 5,590 | 5,470 | 5,570 | 318,600 | 2,785 |
| 2019-11-20 | 5,430 | 5,610 | 5,420 | 5,580 | 361,500 | 2,790 |
| 2019-11-19 | 5,560 | 5,600 | 5,520 | 5,530 | 405,800 | 2,765 |
| 2019-11-18 | 5,710 | 5,730 | 5,640 | 5,660 | 341,400 | 2,830 |
| 2019-11-15 | 5,680 | 5,800 | 5,670 | 5,760 | 331,000 | 2,880 |
| 2019-11-14 | 5,860 | 5,860 | 5,750 | 5,750 | 316,100 | 2,875 |
| 2019-11-13 | 5,940 | 5,990 | 5,910 | 5,920 | 263,900 | 2,960 |
| 2019-11-12 | 5,990 | 6,040 | 5,910 | 6,010 | 466,100 | 3,005 |
| 2019-11-11 | 6,090 | 6,110 | 5,910 | 5,930 | 442,500 | 2,965 |
| 2019-11-08 | 6,070 | 6,140 | 5,990 | 6,070 | 616,500 | 3,035 |
| 2019-11-07 | 5,840 | 6,050 | 5,820 | 6,030 | 779,700 | 3,015 |
| 2019-11-06 | 5,920 | 5,930 | 5,810 | 5,860 | 472,800 | 2,930 |
| 2019-11-05 | 5,690 | 5,860 | 5,680 | 5,820 | 472,700 | 2,910 |
| 2019-11-01 | 5,600 | 5,690 | 5,580 | 5,670 | 290,900 | 2,835 |
| 2019-10-31 | 5,670 | 5,760 | 5,570 | 5,720 | 599,000 | 2,860 |
| 2019-10-30 | 5,690 | 5,730 | 5,650 | 5,700 | 580,300 | 2,850 |
| 2019-10-29 | 5,590 | 5,630 | 5,490 | 5,620 | 737,900 | 2,810 |
| 2019-10-28 | 5,670 | 5,670 | 5,580 | 5,580 | 327,400 | 2,790 |
| 2019-10-25 | 5,630 | 5,630 | 5,570 | 5,590 | 333,900 | 2,795 |
| 2019-10-24 | 5,650 | 5,730 | 5,590 | 5,610 | 421,700 | 2,805 |
| 2019-10-23 | 5,600 | 5,600 | 5,540 | 5,590 | 361,100 | 2,795 |
| 2019-10-21 | 5,560 | 5,590 | 5,540 | 5,560 | 331,200 | 2,780 |
| 2019-10-18 | 5,530 | 5,540 | 5,490 | 5,510 | 370,100 | 2,755 |
| 2019-10-17 | 5,580 | 5,590 | 5,490 | 5,500 | 339,600 | 2,750 |
| 2019-10-16 | 5,560 | 5,600 | 5,530 | 5,530 | 539,200 | 2,765 |
| 2019-10-15 | 5,470 | 5,490 | 5,410 | 5,420 | 490,100 | 2,710 |
| 2019-10-11 | 5,240 | 5,330 | 5,230 | 5,280 | 451,700 | 2,640 |
| 2019-10-10 | 5,120 | 5,230 | 5,090 | 5,200 | 579,500 | 2,600 |
| 2019-10-09 | 5,190 | 5,230 | 5,170 | 5,200 | 500,300 | 2,600 |
| 2019-10-08 | 5,300 | 5,320 | 5,270 | 5,290 | 422,100 | 2,645 |
| 2019-10-07 | 5,270 | 5,300 | 5,230 | 5,260 | 282,300 | 2,630 |
| 2019-10-04 | 5,190 | 5,230 | 5,170 | 5,210 | 475,700 | 2,605 |
| 2019-10-03 | 5,180 | 5,260 | 5,180 | 5,240 | 309,800 | 2,620 |
| 2019-10-02 | 5,370 | 5,390 | 5,310 | 5,380 | 500,000 | 2,690 |
| 2019-10-01 | 5,330 | 5,430 | 5,310 | 5,420 | 359,300 | 2,710 |
| 2019-09-30 | 5,250 | 5,290 | 5,210 | 5,280 | 431,000 | 2,640 |
| 2019-09-27 | 5,350 | 5,360 | 5,240 | 5,280 | 491,500 | 2,640 |
| 2019-09-26 | 5,420 | 5,430 | 5,320 | 5,350 | 513,500 | 2,675 |
| 2019-09-25 | 5,350 | 5,370 | 5,320 | 5,340 | 343,700 | 2,670 |
| 2019-09-24 | 5,440 | 5,460 | 5,380 | 5,390 | 358,100 | 2,695 |
| 2019-09-20 | 5,440 | 5,490 | 5,420 | 5,470 | 404,900 | 2,735 |
| 2019-09-19 | 5,450 | 5,510 | 5,420 | 5,430 | 376,900 | 2,715 |
| 2019-09-18 | 5,410 | 5,460 | 5,390 | 5,420 | 453,700 | 2,710 |
| 2019-09-17 | 5,390 | 5,450 | 5,360 | 5,410 | 536,100 | 2,705 |
| 2019-09-13 | 5,410 | 5,440 | 5,360 | 5,430 | 661,400 | 2,715 |
| 2019-09-12 | 5,430 | 5,440 | 5,330 | 5,360 | 496,600 | 2,680 |
| 2019-09-11 | 5,300 | 5,340 | 5,260 | 5,340 | 736,300 | 2,670 |
| 2019-09-10 | 5,130 | 5,150 | 5,090 | 5,150 | 605,500 | 2,575 |
| 2019-09-09 | 5,040 | 5,040 | 5,000 | 5,030 | 288,000 | 2,515 |
| 2019-09-06 | 5,020 | 5,040 | 5,000 | 5,010 | 284,900 | 2,505 |
| 2019-09-05 | 4,930 | 4,990 | 4,930 | 4,980 | 606,200 | 2,490 |
| 2019-09-04 | 4,890 | 4,905 | 4,850 | 4,860 | 307,200 | 2,430 |
| 2019-09-03 | 4,885 | 4,955 | 4,875 | 4,950 | 440,500 | 2,475 |
| 2019-09-02 | 4,940 | 4,965 | 4,900 | 4,910 | 219,200 | 2,455 |
| 2019-08-30 | 4,945 | 5,000 | 4,930 | 4,990 | 376,500 | 2,495 |
| 2019-08-29 | 4,845 | 4,905 | 4,810 | 4,875 | 375,000 | 2,437.50 |
| 2019-08-28 | 4,870 | 4,920 | 4,845 | 4,875 | 384,700 | 2,437.50 |
| 2019-08-27 | 4,805 | 4,955 | 4,805 | 4,895 | 424,700 | 2,447.50 |
| 2019-08-26 | 4,740 | 4,835 | 4,740 | 4,815 | 543,000 | 2,407.50 |
| 2019-08-23 | 4,885 | 4,970 | 4,865 | 4,950 | 303,300 | 2,475 |
| 2019-08-22 | 4,990 | 5,010 | 4,920 | 4,955 | 369,700 | 2,477.50 |
| 2019-08-21 | 4,820 | 4,970 | 4,820 | 4,960 | 429,000 | 2,480 |
| 2019-08-20 | 4,885 | 4,945 | 4,830 | 4,945 | 329,500 | 2,472.50 |
| 2019-08-19 | 4,960 | 4,960 | 4,895 | 4,910 | 179,000 | 2,455 |
| 2019-08-16 | 4,885 | 4,945 | 4,835 | 4,915 | 298,800 | 2,457.50 |
| 2019-08-15 | 4,850 | 4,875 | 4,800 | 4,865 | 293,100 | 2,432.50 |
| 2019-08-14 | 4,910 | 4,990 | 4,880 | 4,955 | 355,200 | 2,477.50 |
| 2019-08-13 | 4,815 | 4,845 | 4,780 | 4,830 | 405,200 | 2,415 |
| 2019-08-09 | 5,010 | 5,080 | 4,905 | 4,940 | 458,700 | 2,470 |
| 2019-08-08 | 4,945 | 4,960 | 4,885 | 4,940 | 665,400 | 2,470 |
| 2019-08-07 | 5,020 | 5,030 | 4,905 | 4,985 | 566,800 | 2,492.50 |
| 2019-08-06 | 4,900 | 5,070 | 4,895 | 5,050 | 619,000 | 2,525 |
| 2019-08-05 | 5,200 | 5,260 | 5,080 | 5,170 | 386,500 | 2,585 |
| 2019-08-02 | 5,380 | 5,440 | 5,250 | 5,290 | 322,100 | 2,645 |
| 2019-08-01 | 5,440 | 5,590 | 5,440 | 5,580 | 254,500 | 2,790 |
| 2019-07-31 | 5,480 | 5,560 | 5,430 | 5,490 | 438,500 | 2,745 |
| 2019-07-30 | 5,520 | 5,620 | 5,510 | 5,530 | 543,000 | 2,765 |
| 2019-07-29 | 5,520 | 5,560 | 5,460 | 5,500 | 516,400 | 2,750 |
| 2019-07-26 | 5,520 | 5,690 | 5,520 | 5,610 | 887,600 | 2,805 |
| 2019-07-25 | 6,090 | 6,110 | 5,990 | 6,020 | 519,700 | 3,010 |
| 2019-07-24 | 5,990 | 5,990 | 5,910 | 5,960 | 367,100 | 2,980 |
| 2019-07-23 | 5,880 | 5,960 | 5,830 | 5,890 | 435,900 | 2,945 |
| 2019-07-22 | 5,690 | 5,810 | 5,670 | 5,810 | 380,300 | 2,905 |
| 2019-07-19 | 5,520 | 5,660 | 5,490 | 5,660 | 336,200 | 2,830 |
| 2019-07-18 | 5,620 | 5,650 | 5,460 | 5,490 | 445,800 | 2,745 |
| 2019-07-17 | 5,720 | 5,810 | 5,690 | 5,720 | 273,400 | 2,860 |
| 2019-07-16 | 5,740 | 5,830 | 5,720 | 5,770 | 344,700 | 2,885 |
| 2019-07-12 | 5,810 | 5,810 | 5,730 | 5,770 | 208,800 | 2,885 |
| 2019-07-11 | 5,880 | 5,890 | 5,830 | 5,870 | 286,700 | 2,935 |
| 2019-07-10 | 5,810 | 5,840 | 5,760 | 5,820 | 334,500 | 2,910 |
| 2019-07-09 | 5,870 | 5,940 | 5,860 | 5,880 | 364,000 | 2,940 |
| 2019-07-08 | 6,010 | 6,030 | 5,900 | 5,920 | 377,500 | 2,960 |
| 2019-07-05 | 5,870 | 5,940 | 5,840 | 5,940 | 355,200 | 2,970 |
| 2019-07-04 | 5,710 | 5,820 | 5,700 | 5,800 | 238,600 | 2,900 |
| 2019-07-03 | 5,790 | 5,810 | 5,730 | 5,760 | 301,500 | 2,880 |
| 2019-07-02 | 5,890 | 5,910 | 5,840 | 5,890 | 294,400 | 2,945 |
| 2019-07-01 | 5,850 | 5,910 | 5,770 | 5,880 | 276,100 | 2,940 |
| 2019-06-28 | 5,730 | 5,790 | 5,710 | 5,750 | 409,400 | 2,875 |
| 2019-06-27 | 5,600 | 5,730 | 5,590 | 5,670 | 309,800 | 2,835 |
| 2019-06-26 | 5,490 | 5,580 | 5,490 | 5,520 | 294,800 | 2,760 |
| 2019-06-25 | 5,550 | 5,650 | 5,490 | 5,500 | 335,700 | 2,750 |
| 2019-06-24 | 5,480 | 5,600 | 5,480 | 5,530 | 369,700 | 2,765 |
| 2019-06-21 | 5,420 | 5,470 | 5,400 | 5,440 | 426,400 | 2,720 |
| 2019-06-20 | 5,570 | 5,570 | 5,450 | 5,490 | 250,300 | 2,745 |
| 2019-06-19 | 5,520 | 5,560 | 5,500 | 5,560 | 314,600 | 2,780 |
| 2019-06-18 | 5,470 | 5,510 | 5,430 | 5,450 | 329,900 | 2,725 |
| 2019-06-17 | 5,430 | 5,480 | 5,410 | 5,440 | 262,600 | 2,720 |
| 2019-06-14 | 5,500 | 5,570 | 5,470 | 5,480 | 370,300 | 2,740 |
| 2019-06-13 | 5,470 | 5,520 | 5,430 | 5,480 | 538,300 | 2,740 |
| 2019-06-12 | 5,450 | 5,530 | 5,430 | 5,450 | 305,800 | 2,725 |
| 2019-06-11 | 5,410 | 5,510 | 5,380 | 5,480 | 251,900 | 2,740 |
| 2019-06-10 | 5,420 | 5,460 | 5,370 | 5,420 | 275,000 | 2,710 |
| 2019-06-07 | 5,280 | 5,320 | 5,250 | 5,300 | 217,900 | 2,650 |
| 2019-06-06 | 5,280 | 5,310 | 5,240 | 5,260 | 286,400 | 2,630 |
| 2019-06-05 | 5,350 | 5,360 | 5,280 | 5,350 | 497,600 | 2,675 |
| 2019-06-04 | 5,050 | 5,140 | 5,030 | 5,120 | 408,100 | 2,560 |
| 2019-06-03 | 4,950 | 5,030 | 4,910 | 5,030 | 520,900 | 2,515 |
| 2019-05-31 | 5,260 | 5,270 | 5,020 | 5,040 | 750,300 | 2,520 |
| 2019-05-30 | 5,270 | 5,360 | 5,230 | 5,360 | 351,500 | 2,680 |
| 2019-05-29 | 5,300 | 5,330 | 5,230 | 5,290 | 351,300 | 2,645 |
| 2019-05-28 | 5,270 | 5,410 | 5,270 | 5,370 | 680,100 | 2,685 |
| 2019-05-27 | 5,310 | 5,390 | 5,270 | 5,280 | 344,500 | 2,640 |
| 2019-05-24 | 5,240 | 5,330 | 5,230 | 5,320 | 457,800 | 2,660 |
| 2019-05-23 | 5,280 | 5,330 | 5,240 | 5,300 | 391,600 | 2,650 |
| 2019-05-22 | 5,420 | 5,470 | 5,350 | 5,380 | 427,700 | 2,690 |
| 2019-05-21 | 5,310 | 5,400 | 5,270 | 5,370 | 455,000 | 2,685 |
| 2019-05-20 | 5,510 | 5,520 | 5,380 | 5,420 | 494,300 | 2,710 |
| 2019-05-17 | 5,860 | 5,870 | 5,540 | 5,560 | 506,800 | 2,780 |
| 2019-05-16 | 5,810 | 5,840 | 5,710 | 5,760 | 291,800 | 2,880 |
| 2019-05-15 | 5,720 | 5,780 | 5,650 | 5,780 | 334,800 | 2,890 |
| 2019-05-14 | 5,630 | 5,670 | 5,490 | 5,650 | 676,200 | 2,825 |
| 2019-05-13 | 5,840 | 5,880 | 5,780 | 5,790 | 337,900 | 2,895 |
| 2019-05-10 | 5,920 | 6,030 | 5,870 | 5,940 | 410,400 | 2,970 |
| 2019-05-09 | 6,130 | 6,140 | 5,970 | 5,980 | 294,800 | 2,990 |
| 2019-05-08 | 6,290 | 6,290 | 6,100 | 6,140 | 375,200 | 3,070 |
| 2019-05-07 | 6,530 | 6,540 | 6,310 | 6,360 | 527,400 | 3,180 |
| 2019-04-26 | 6,550 | 6,630 | 6,450 | 6,620 | 479,600 | 3,310 |
| 2019-04-25 | 6,650 | 6,660 | 6,540 | 6,550 | 479,700 | 3,275 |
| 2019-04-24 | 6,650 | 6,730 | 6,480 | 6,590 | 826,800 | 3,295 |
| 2019-04-23 | 6,950 | 6,970 | 6,780 | 6,850 | 423,500 | 3,425 |
| 2019-04-22 | 6,860 | 6,880 | 6,790 | 6,880 | 305,500 | 3,440 |
| 2019-04-19 | 6,920 | 6,960 | 6,800 | 6,830 | 342,700 | 3,415 |
| 2019-04-18 | 6,810 | 6,920 | 6,810 | 6,830 | 417,800 | 3,415 |
| 2019-04-17 | 6,790 | 6,870 | 6,760 | 6,770 | 296,400 | 3,385 |
| 2019-04-16 | 6,790 | 6,860 | 6,740 | 6,780 | 361,800 | 3,390 |
| 2019-04-15 | 6,800 | 6,870 | 6,690 | 6,760 | 397,900 | 3,380 |
| 2019-04-12 | 6,760 | 6,760 | 6,660 | 6,690 | 301,800 | 3,345 |
| 2019-04-11 | 6,750 | 6,800 | 6,700 | 6,750 | 368,300 | 3,375 |
| 2019-04-10 | 6,650 | 6,770 | 6,640 | 6,760 | 286,800 | 3,380 |
| 2019-04-09 | 6,730 | 6,800 | 6,680 | 6,790 | 242,500 | 3,395 |
| 2019-04-08 | 6,800 | 6,830 | 6,730 | 6,770 | 244,400 | 3,385 |
| 2019-04-05 | 6,730 | 6,860 | 6,730 | 6,790 | 335,400 | 3,395 |
| 2019-04-04 | 6,690 | 6,820 | 6,690 | 6,720 | 353,600 | 3,360 |
| 2019-04-03 | 6,550 | 6,650 | 6,490 | 6,640 | 310,500 | 3,320 |
| 2019-04-02 | 6,540 | 6,560 | 6,470 | 6,500 | 286,700 | 3,250 |
| 2019-04-01 | 6,320 | 6,430 | 6,310 | 6,370 | 316,800 | 3,185 |
| 2019-03-29 | 6,350 | 6,350 | 6,250 | 6,270 | 302,500 | 3,135 |
| 2019-03-28 | 6,300 | 6,320 | 6,230 | 6,250 | 331,400 | 3,125 |
| 2019-03-27 | 6,400 | 6,440 | 6,270 | 6,310 | 454,900 | 3,155 |
| 2019-03-26 | 6,190 | 6,380 | 6,170 | 6,360 | 468,600 | 3,180 |
| 2019-03-25 | 6,200 | 6,230 | 6,070 | 6,110 | 354,100 | 3,055 |
| 2019-03-22 | 6,270 | 6,280 | 6,200 | 6,240 | 322,500 | 3,120 |
| 2019-03-20 | 6,220 | 6,310 | 6,210 | 6,260 | 295,400 | 3,130 |
| 2019-03-19 | 6,170 | 6,210 | 6,130 | 6,160 | 304,800 | 3,080 |
| 2019-03-18 | 6,180 | 6,200 | 6,080 | 6,140 | 346,900 | 3,070 |
| 2019-03-15 | 6,120 | 6,200 | 6,100 | 6,160 | 454,000 | 3,080 |
| 2019-03-14 | 6,190 | 6,230 | 6,090 | 6,090 | 308,700 | 3,045 |
| 2019-03-13 | 6,190 | 6,220 | 6,020 | 6,110 | 404,700 | 3,055 |
| 2019-03-12 | 6,200 | 6,300 | 6,170 | 6,250 | 433,000 | 3,125 |
| 2019-03-11 | 6,150 | 6,250 | 6,140 | 6,180 | 326,100 | 3,090 |
| 2019-03-08 | 6,170 | 6,230 | 6,090 | 6,110 | 460,600 | 3,055 |
| 2019-03-07 | 6,290 | 6,320 | 6,200 | 6,230 | 474,300 | 3,115 |
| 2019-03-06 | 6,440 | 6,480 | 6,420 | 6,460 | 242,100 | 3,230 |
| 2019-03-05 | 6,710 | 6,710 | 6,510 | 6,540 | 313,200 | 3,270 |
| 2019-03-04 | 6,580 | 6,680 | 6,560 | 6,580 | 535,800 | 3,290 |
| 2019-03-01 | 6,510 | 6,550 | 6,360 | 6,420 | 460,300 | 3,210 |
| 2019-02-28 | 6,510 | 6,520 | 6,400 | 6,440 | 447,600 | 3,220 |
| 2019-02-27 | 6,590 | 6,600 | 6,460 | 6,510 | 431,400 | 3,255 |
| 2019-02-26 | 6,660 | 6,690 | 6,610 | 6,660 | 251,200 | 3,330 |
| 2019-02-25 | 6,680 | 6,790 | 6,670 | 6,690 | 392,400 | 3,345 |
| 2019-02-22 | 6,570 | 6,610 | 6,540 | 6,590 | 505,800 | 3,295 |
| 2019-02-21 | 6,810 | 6,830 | 6,660 | 6,660 | 435,700 | 3,330 |
| 2019-02-20 | 6,800 | 6,940 | 6,780 | 6,860 | 504,200 | 3,430 |
| 2019-02-19 | 6,720 | 6,780 | 6,650 | 6,730 | 352,000 | 3,365 |
| 2019-02-18 | 6,660 | 6,710 | 6,620 | 6,710 | 309,500 | 3,355 |
| 2019-02-15 | 6,560 | 6,610 | 6,500 | 6,560 | 370,600 | 3,280 |
| 2019-02-14 | 6,600 | 6,710 | 6,580 | 6,600 | 351,800 | 3,300 |
| 2019-02-13 | 6,500 | 6,680 | 6,490 | 6,620 | 484,700 | 3,310 |
| 2019-02-12 | 6,180 | 6,460 | 6,180 | 6,440 | 298,900 | 3,220 |
| 2019-02-08 | 6,170 | 6,170 | 6,020 | 6,140 | 435,100 | 3,070 |
| 2019-02-07 | 6,350 | 6,350 | 6,180 | 6,270 | 396,100 | 3,135 |
| 2019-02-06 | 6,490 | 6,510 | 6,380 | 6,380 | 283,900 | 3,190 |
| 2019-02-05 | 6,500 | 6,530 | 6,390 | 6,410 | 272,600 | 3,205 |
| 2019-02-04 | 6,470 | 6,570 | 6,440 | 6,480 | 339,200 | 3,240 |
| 2019-02-01 | 6,430 | 6,530 | 6,430 | 6,490 | 410,400 | 3,245 |
| 2019-01-31 | 6,510 | 6,560 | 6,370 | 6,530 | 488,800 | 3,265 |
| 2019-01-30 | 6,440 | 6,480 | 6,310 | 6,330 | 548,400 | 3,165 |
| 2019-01-29 | 6,270 | 6,390 | 6,270 | 6,370 | 450,900 | 3,185 |
| 2019-01-28 | 6,410 | 6,450 | 6,220 | 6,330 | 811,200 | 3,165 |
| 2019-01-25 | 5,870 | 6,070 | 5,860 | 6,030 | 380,700 | 3,015 |
| 2019-01-24 | 5,790 | 5,880 | 5,740 | 5,860 | 334,900 | 2,930 |
| 2019-01-23 | 5,870 | 5,920 | 5,840 | 5,860 | 272,000 | 2,930 |
| 2019-01-22 | 5,980 | 6,010 | 5,890 | 5,920 | 375,600 | 2,960 |
| 2019-01-21 | 5,970 | 5,990 | 5,900 | 5,950 | 352,800 | 2,975 |
| 2019-01-18 | 5,870 | 5,950 | 5,860 | 5,900 | 367,700 | 2,950 |
| 2019-01-17 | 5,980 | 6,050 | 5,850 | 5,880 | 361,200 | 2,940 |
| 2019-01-16 | 5,900 | 5,960 | 5,850 | 5,930 | 462,800 | 2,965 |
| 2019-01-15 | 5,760 | 5,890 | 5,730 | 5,800 | 472,900 | 2,900 |
| 2019-01-11 | 5,870 | 5,890 | 5,730 | 5,810 | 392,000 | 2,905 |
| 2019-01-10 | 5,820 | 5,870 | 5,760 | 5,810 | 526,900 | 2,905 |
| 2019-01-09 | 5,890 | 6,090 | 5,840 | 5,980 | 733,200 | 2,990 |
| 2019-01-08 | 5,800 | 5,830 | 5,720 | 5,740 | 438,200 | 2,870 |
| 2019-01-07 | 5,690 | 5,770 | 5,600 | 5,680 | 476,100 | 2,840 |
| 2019-01-04 | 5,480 | 5,530 | 5,370 | 5,490 | 680,700 | 2,745 |
分割・併合履歴 ： [2022-09-29]1株→2株
