7485 岡谷鋼機(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 | 10,060 | 10,140 | 10,060 | 10,080 | 1,100 | 5,040 |
| 2019-12-27 | 10,240 | 10,240 | 10,020 | 10,020 | 3,000 | 5,010 |
| 2019-12-26 | 10,380 | 10,380 | 10,300 | 10,300 | 400 | 5,150 |
| 2019-12-25 | 10,300 | 10,390 | 10,260 | 10,390 | 1,100 | 5,195 |
| 2019-12-24 | 10,240 | 10,280 | 10,200 | 10,280 | 800 | 5,140 |
| 2019-12-23 | 10,200 | 10,280 | 10,200 | 10,280 | 700 | 5,140 |
| 2019-12-20 | 10,300 | 10,300 | 10,200 | 10,200 | 400 | 5,100 |
| 2019-12-19 | 10,300 | 10,370 | 10,290 | 10,290 | 600 | 5,145 |
| 2019-12-18 | 10,330 | 10,370 | 10,250 | 10,370 | 900 | 5,185 |
| 2019-12-17 | 10,410 | 10,410 | 10,330 | 10,330 | 200 | 5,165 |
| 2019-12-16 | 10,350 | 10,500 | 10,350 | 10,410 | 800 | 5,205 |
| 2019-12-13 | 10,320 | 10,420 | 10,300 | 10,350 | 1,000 | 5,175 |
| 2019-12-12 | 10,260 | 10,300 | 10,260 | 10,300 | 300 | 5,150 |
| 2019-12-11 | 10,500 | 10,500 | 10,250 | 10,250 | 900 | 5,125 |
| 2019-12-10 | 10,260 | 10,260 | 10,240 | 10,240 | 400 | 5,120 |
| 2019-12-09 | 10,250 | 10,250 | 10,250 | 10,250 | 400 | 5,125 |
| 2019-12-06 | 10,190 | 10,220 | 10,190 | 10,220 | 500 | 5,110 |
| 2019-12-05 | 10,340 | 10,360 | 10,190 | 10,230 | 1,500 | 5,115 |
| 2019-12-04 | 10,290 | 10,290 | 10,230 | 10,280 | 1,000 | 5,140 |
| 2019-12-03 | 10,340 | 10,340 | 10,340 | 10,340 | 200 | 5,170 |
| 2019-12-02 | 10,300 | 10,330 | 10,300 | 10,330 | 200 | 5,165 |
| 2019-11-29 | 10,300 | 10,300 | 10,300 | 10,300 | 200 | 5,150 |
| 2019-11-28 | 10,360 | 10,360 | 10,210 | 10,270 | 300 | 5,135 |
| 2019-11-27 | 10,330 | 10,380 | 10,190 | 10,360 | 800 | 5,180 |
| 2019-11-26 | 10,270 | 10,300 | 10,110 | 10,110 | 1,700 | 5,055 |
| 2019-11-25 | 10,080 | 10,350 | 10,080 | 10,270 | 700 | 5,135 |
| 2019-11-22 | 10,180 | 10,180 | 10,060 | 10,060 | 400 | 5,030 |
| 2019-11-21 | 10,160 | 10,160 | 10,060 | 10,060 | 400 | 5,030 |
| 2019-11-20 | 10,160 | 10,160 | 10,160 | 10,160 | 100 | 5,080 |
| 2019-11-19 | 10,300 | 10,300 | 10,300 | 10,300 | 300 | 5,150 |
| 2019-11-18 | 10,190 | 10,200 | 10,190 | 10,200 | 400 | 5,100 |
| 2019-11-15 | 10,150 | 10,150 | 10,150 | 10,150 | 100 | 5,075 |
| 2019-11-14 | 10,200 | 10,200 | 10,140 | 10,150 | 300 | 5,075 |
| 2019-11-13 | 10,190 | 10,200 | 10,050 | 10,200 | 900 | 5,100 |
| 2019-11-12 | 10,300 | 10,300 | 10,290 | 10,290 | 300 | 5,145 |
| 2019-11-11 | 10,300 | 10,300 | 10,110 | 10,120 | 800 | 5,060 |
| 2019-11-08 | 10,020 | 10,300 | 10,020 | 10,150 | 500 | 5,075 |
| 2019-11-07 | 10,140 | 10,140 | 10,020 | 10,020 | 500 | 5,010 |
| 2019-11-06 | 10,030 | 10,030 | 9,810 | 9,990 | 1,900 | 4,995 |
| 2019-11-05 | 10,000 | 10,930 | 9,800 | 9,880 | 3,700 | 4,940 |
| 2019-11-01 | 9,830 | 9,830 | 9,780 | 9,780 | 500 | 4,890 |
| 2019-10-31 | 9,680 | 9,740 | 9,680 | 9,740 | 500 | 4,870 |
| 2019-10-30 | 9,950 | 9,950 | 9,650 | 9,680 | 2,200 | 4,840 |
| 2019-10-29 | 9,890 | 9,890 | 9,800 | 9,890 | 600 | 4,945 |
| 2019-10-28 | 9,800 | 9,800 | 9,790 | 9,800 | 700 | 4,900 |
| 2019-10-25 | 9,740 | 9,770 | 9,660 | 9,770 | 700 | 4,885 |
| 2019-10-24 | 9,690 | 9,800 | 9,690 | 9,750 | 800 | 4,875 |
| 2019-10-23 | 9,790 | 9,800 | 9,770 | 9,770 | 800 | 4,885 |
| 2019-10-21 | 9,630 | 9,680 | 9,630 | 9,640 | 800 | 4,820 |
| 2019-10-18 | 9,890 | 9,890 | 9,630 | 9,630 | 1,100 | 4,815 |
| 2019-10-17 | 9,740 | 9,740 | 9,740 | 9,740 | 100 | 4,870 |
| 2019-10-16 | 9,740 | 9,790 | 9,740 | 9,790 | 400 | 4,895 |
| 2019-10-15 | 9,700 | 9,720 | 9,700 | 9,720 | 400 | 4,860 |
| 2019-10-11 | 9,800 | 9,800 | 9,600 | 9,690 | 1,000 | 4,845 |
| 2019-10-10 | 9,760 | 9,800 | 9,760 | 9,800 | 300 | 4,900 |
| 2019-10-09 | 9,800 | 9,820 | 9,670 | 9,820 | 1,300 | 4,910 |
| 2019-10-08 | 9,790 | 9,800 | 9,700 | 9,800 | 1,100 | 4,900 |
| 2019-10-07 | 9,800 | 9,800 | 9,740 | 9,760 | 400 | 4,880 |
| 2019-10-04 | 9,770 | 9,770 | 9,700 | 9,700 | 700 | 4,850 |
| 2019-10-03 | 9,720 | 9,780 | 9,710 | 9,730 | 1,000 | 4,865 |
| 2019-10-02 | 9,930 | 9,930 | 9,800 | 9,800 | 1,200 | 4,900 |
| 2019-10-01 | 9,800 | 9,930 | 9,750 | 9,930 | 800 | 4,965 |
| 2019-09-30 | 9,930 | 9,980 | 9,550 | 9,780 | 5,900 | 4,890 |
| 2019-09-27 | 9,480 | 9,480 | 9,380 | 9,480 | 500 | 4,740 |
| 2019-09-26 | 9,350 | 9,360 | 9,350 | 9,360 | 1,200 | 4,680 |
| 2019-09-25 | 9,360 | 9,380 | 9,350 | 9,350 | 1,600 | 4,675 |
| 2019-09-24 | 9,400 | 9,400 | 9,340 | 9,340 | 1,300 | 4,670 |
| 2019-09-20 | 9,500 | 9,500 | 9,350 | 9,440 | 800 | 4,720 |
| 2019-09-19 | 9,420 | 9,500 | 9,360 | 9,500 | 700 | 4,750 |
| 2019-09-18 | 9,490 | 9,490 | 9,490 | 9,490 | 200 | 4,745 |
| 2019-09-17 | 9,410 | 9,490 | 9,410 | 9,490 | 600 | 4,745 |
| 2019-09-13 | 9,490 | 9,510 | 9,490 | 9,510 | 700 | 4,755 |
| 2019-09-12 | 9,400 | 9,410 | 9,400 | 9,410 | 200 | 4,705 |
| 2019-09-11 | 9,480 | 9,500 | 9,400 | 9,400 | 1,000 | 4,700 |
| 2019-09-10 | - | - | - | 9,460 | - | 4,730 |
| 2019-09-09 | - | - | - | 9,460 | - | 4,730 |
| 2019-09-06 | 9,380 | 9,460 | 9,380 | 9,460 | 200 | 4,730 |
| 2019-09-05 | 9,490 | 9,490 | 9,380 | 9,380 | 300 | 4,690 |
| 2019-09-04 | 9,370 | 9,370 | 9,370 | 9,370 | 200 | 4,685 |
| 2019-09-03 | 9,400 | 9,400 | 9,400 | 9,400 | 400 | 4,700 |
| 2019-09-02 | 9,450 | 9,450 | 9,310 | 9,340 | 300 | 4,670 |
| 2019-08-30 | - | - | - | 9,510 | - | 4,755 |
| 2019-08-29 | 9,510 | 9,510 | 9,510 | 9,510 | 200 | 4,755 |
| 2019-08-28 | 9,600 | 9,700 | 9,470 | 9,620 | 600 | 4,810 |
| 2019-08-27 | 9,590 | 9,590 | 9,580 | 9,580 | 600 | 4,790 |
| 2019-08-26 | 9,530 | 9,530 | 9,380 | 9,500 | 500 | 4,750 |
| 2019-08-23 | 9,530 | 9,530 | 9,530 | 9,530 | 100 | 4,765 |
| 2019-08-22 | 9,530 | 9,530 | 9,380 | 9,380 | 400 | 4,690 |
| 2019-08-21 | 9,380 | 9,380 | 9,380 | 9,380 | 200 | 4,690 |
| 2019-08-20 | 9,590 | 9,630 | 9,380 | 9,380 | 1,700 | 4,690 |
| 2019-08-19 | 9,440 | 9,440 | 9,440 | 9,440 | 100 | 4,720 |
| 2019-08-16 | 9,450 | 9,450 | 9,440 | 9,440 | 400 | 4,720 |
| 2019-08-15 | 9,430 | 9,580 | 9,430 | 9,580 | 200 | 4,790 |
| 2019-08-14 | 9,540 | 9,540 | 9,540 | 9,540 | 200 | 4,770 |
| 2019-08-13 | 9,500 | 9,500 | 9,390 | 9,390 | 200 | 4,695 |
| 2019-08-09 | 9,380 | 9,490 | 9,380 | 9,490 | 200 | 4,745 |
| 2019-08-08 | 9,430 | 9,500 | 9,360 | 9,370 | 500 | 4,685 |
| 2019-08-07 | 9,430 | 9,430 | 9,430 | 9,430 | 200 | 4,715 |
| 2019-08-06 | 9,500 | 9,500 | 9,300 | 9,400 | 600 | 4,700 |
| 2019-08-05 | 9,510 | 9,510 | 9,500 | 9,500 | 900 | 4,750 |
| 2019-08-02 | 9,630 | 9,630 | 9,500 | 9,500 | 500 | 4,750 |
| 2019-08-01 | 9,600 | 9,600 | 9,570 | 9,570 | 200 | 4,785 |
| 2019-07-31 | 9,650 | 9,650 | 9,600 | 9,600 | 700 | 4,800 |
| 2019-07-30 | 9,770 | 9,770 | 9,630 | 9,630 | 300 | 4,815 |
| 2019-07-29 | 9,770 | 9,770 | 9,770 | 9,770 | 200 | 4,885 |
| 2019-07-26 | 9,770 | 9,770 | 9,530 | 9,620 | 300 | 4,810 |
| 2019-07-25 | 9,780 | 9,780 | 9,780 | 9,780 | 100 | 4,890 |
| 2019-07-24 | 9,690 | 9,700 | 9,690 | 9,690 | 300 | 4,845 |
| 2019-07-23 | 9,600 | 9,600 | 9,600 | 9,600 | 100 | 4,800 |
| 2019-07-22 | 9,550 | 9,560 | 9,550 | 9,560 | 300 | 4,780 |
| 2019-07-19 | 9,530 | 9,570 | 9,530 | 9,570 | 200 | 4,785 |
| 2019-07-18 | 9,750 | 9,750 | 9,580 | 9,580 | 300 | 4,790 |
| 2019-07-17 | 9,610 | 9,610 | 9,600 | 9,600 | 600 | 4,800 |
| 2019-07-16 | 9,600 | 9,600 | 9,600 | 9,600 | 100 | 4,800 |
| 2019-07-12 | 9,700 | 9,700 | 9,610 | 9,610 | 200 | 4,805 |
| 2019-07-11 | 9,660 | 9,700 | 9,660 | 9,700 | 300 | 4,850 |
| 2019-07-10 | 9,700 | 9,700 | 9,700 | 9,700 | 100 | 4,850 |
| 2019-07-09 | 9,700 | 9,700 | 9,650 | 9,650 | 300 | 4,825 |
| 2019-07-08 | 9,760 | 9,780 | 9,760 | 9,780 | 200 | 4,890 |
| 2019-07-05 | 9,790 | 9,790 | 9,610 | 9,610 | 600 | 4,805 |
| 2019-07-04 | 9,780 | 9,780 | 9,480 | 9,700 | 700 | 4,850 |
| 2019-07-03 | 9,790 | 9,790 | 9,340 | 9,450 | 900 | 4,725 |
| 2019-07-02 | 9,790 | 9,790 | 9,690 | 9,690 | 600 | 4,845 |
| 2019-07-01 | 9,450 | 9,500 | 9,440 | 9,500 | 1,100 | 4,750 |
| 2019-06-28 | 9,280 | 9,350 | 9,280 | 9,300 | 800 | 4,650 |
| 2019-06-27 | 9,210 | 9,210 | 9,190 | 9,190 | 1,400 | 4,595 |
| 2019-06-26 | 9,210 | 9,210 | 9,200 | 9,210 | 800 | 4,605 |
| 2019-06-25 | 9,290 | 9,290 | 9,210 | 9,210 | 700 | 4,605 |
| 2019-06-24 | 9,300 | 9,300 | 9,300 | 9,300 | 100 | 4,650 |
| 2019-06-21 | - | - | - | 9,210 | - | 4,605 |
| 2019-06-20 | 9,380 | 9,380 | 9,220 | 9,220 | 600 | 4,610 |
| 2019-06-19 | 9,320 | 9,320 | 9,220 | 9,300 | 400 | 4,650 |
| 2019-06-18 | 9,430 | 9,430 | 9,230 | 9,230 | 300 | 4,615 |
| 2019-06-17 | 9,300 | 9,300 | 9,300 | 9,300 | 100 | 4,650 |
| 2019-06-14 | 9,270 | 9,380 | 9,220 | 9,300 | 1,100 | 4,650 |
| 2019-06-13 | 9,370 | 9,370 | 9,370 | 9,370 | 200 | 4,685 |
| 2019-06-12 | 9,300 | 9,300 | 9,250 | 9,250 | 200 | 4,625 |
| 2019-06-11 | 9,270 | 9,300 | 9,270 | 9,300 | 700 | 4,650 |
| 2019-06-10 | 9,250 | 9,380 | 9,250 | 9,380 | 700 | 4,690 |
| 2019-06-07 | 9,220 | 9,250 | 9,220 | 9,250 | 200 | 4,625 |
| 2019-06-06 | - | - | - | 9,210 | - | 4,605 |
| 2019-06-05 | 9,800 | 9,800 | 9,210 | 9,210 | 1,100 | 4,605 |
| 2019-06-04 | 9,580 | 9,580 | 9,580 | 9,580 | 700 | 4,790 |
| 2019-06-03 | 9,510 | 9,510 | 9,430 | 9,430 | 600 | 4,715 |
| 2019-05-31 | 9,500 | 9,500 | 9,500 | 9,500 | 400 | 4,750 |
| 2019-05-30 | 9,470 | 9,500 | 9,470 | 9,490 | 700 | 4,745 |
| 2019-05-29 | 9,320 | 9,320 | 9,320 | 9,320 | 100 | 4,660 |
| 2019-05-28 | 9,290 | 9,350 | 9,290 | 9,320 | 400 | 4,660 |
| 2019-05-27 | 9,200 | 9,300 | 9,200 | 9,300 | 300 | 4,650 |
| 2019-05-24 | - | - | - | 9,270 | - | 4,635 |
| 2019-05-23 | - | - | - | 9,270 | - | 4,635 |
| 2019-05-22 | 9,170 | 9,270 | 9,170 | 9,270 | 200 | 4,635 |
| 2019-05-21 | 9,270 | 9,270 | 9,270 | 9,270 | 100 | 4,635 |
| 2019-05-20 | 9,410 | 9,410 | 9,410 | 9,410 | 100 | 4,705 |
| 2019-05-17 | - | - | - | 9,640 | - | 4,820 |
| 2019-05-16 | - | - | - | 9,640 | - | 4,820 |
| 2019-05-15 | - | - | - | 9,060 | - | 4,530 |
| 2019-05-14 | 9,100 | 9,120 | 9,060 | 9,060 | 900 | 4,530 |
| 2019-05-13 | 9,130 | 9,130 | 9,120 | 9,120 | 200 | 4,560 |
| 2019-05-10 | 9,190 | 9,190 | 9,190 | 9,190 | 200 | 4,595 |
| 2019-05-09 | - | - | - | 9,300 | - | 4,650 |
| 2019-05-08 | 9,450 | 9,450 | 9,300 | 9,300 | 500 | 4,650 |
| 2019-05-07 | - | - | - | 9,200 | - | 4,600 |
| 2019-04-26 | 9,320 | 9,320 | 9,170 | 9,200 | 700 | 4,600 |
| 2019-04-25 | 9,300 | 9,330 | 9,130 | 9,150 | 1,000 | 4,575 |
| 2019-04-24 | 9,150 | 9,190 | 9,140 | 9,150 | 400 | 4,575 |
| 2019-04-23 | - | - | - | 9,190 | - | 4,595 |
| 2019-04-22 | 9,200 | 9,200 | 9,140 | 9,190 | 500 | 4,595 |
| 2019-04-19 | 9,170 | 9,230 | 9,170 | 9,200 | 1,000 | 4,600 |
| 2019-04-18 | 9,200 | 9,240 | 9,130 | 9,220 | 1,800 | 4,610 |
| 2019-04-17 | 9,130 | 9,200 | 9,130 | 9,200 | 300 | 4,600 |
| 2019-04-16 | 9,200 | 9,250 | 9,200 | 9,250 | 400 | 4,625 |
| 2019-04-15 | - | - | - | 9,190 | - | 4,595 |
| 2019-04-12 | - | - | - | 9,190 | - | 4,595 |
| 2019-04-11 | 9,130 | 9,190 | 9,110 | 9,190 | 400 | 4,595 |
| 2019-04-10 | 9,190 | 9,190 | 9,190 | 9,190 | 200 | 4,595 |
| 2019-04-09 | - | - | - | 9,250 | - | 4,625 |
| 2019-04-08 | 9,250 | 9,250 | 9,250 | 9,250 | 100 | 4,625 |
| 2019-04-05 | 9,190 | 9,190 | 9,190 | 9,190 | 200 | 4,595 |
| 2019-04-04 | 9,120 | 9,190 | 9,120 | 9,160 | 400 | 4,580 |
| 2019-04-03 | 9,110 | 9,190 | 9,110 | 9,150 | 500 | 4,575 |
| 2019-04-02 | 9,200 | 9,200 | 9,150 | 9,150 | 300 | 4,575 |
| 2019-04-01 | 9,170 | 9,200 | 9,160 | 9,170 | 1,000 | 4,585 |
| 2019-03-29 | 9,040 | 9,240 | 9,000 | 9,190 | 4,200 | 4,595 |
| 2019-03-28 | 9,190 | 9,190 | 9,020 | 9,020 | 1,600 | 4,510 |
| 2019-03-27 | 9,200 | 9,200 | 9,150 | 9,150 | 700 | 4,575 |
| 2019-03-26 | 9,250 | 9,250 | 9,150 | 9,200 | 1,100 | 4,600 |
| 2019-03-25 | 9,300 | 9,300 | 9,150 | 9,150 | 700 | 4,575 |
| 2019-03-22 | 9,410 | 9,410 | 9,410 | 9,410 | 200 | 4,705 |
| 2019-03-20 | 9,400 | 9,400 | 9,400 | 9,400 | 100 | 4,700 |
| 2019-03-19 | 9,490 | 9,490 | 9,340 | 9,340 | 300 | 4,670 |
| 2019-03-18 | 9,390 | 9,390 | 9,350 | 9,350 | 600 | 4,675 |
| 2019-03-15 | 9,410 | 9,450 | 9,330 | 9,450 | 500 | 4,725 |
| 2019-03-14 | 9,600 | 9,600 | 9,400 | 9,400 | 500 | 4,700 |
| 2019-03-13 | 9,620 | 9,620 | 9,600 | 9,620 | 1,300 | 4,810 |
| 2019-03-12 | 9,620 | 9,620 | 9,620 | 9,620 | 500 | 4,810 |
| 2019-03-11 | - | - | - | 9,700 | - | 4,850 |
| 2019-03-08 | 9,600 | 9,700 | 9,600 | 9,700 | 500 | 4,850 |
| 2019-03-07 | - | - | - | 9,690 | - | 4,845 |
| 2019-03-06 | 9,690 | 9,690 | 9,690 | 9,690 | 100 | 4,845 |
| 2019-03-05 | 9,900 | 9,900 | 9,750 | 9,750 | 300 | 4,875 |
| 2019-03-04 | 9,850 | 9,900 | 9,850 | 9,900 | 600 | 4,950 |
| 2019-03-01 | 9,600 | 9,780 | 9,590 | 9,780 | 1,100 | 4,890 |
| 2019-02-28 | 9,600 | 9,600 | 9,590 | 9,600 | 300 | 4,800 |
| 2019-02-27 | 9,500 | 9,600 | 9,470 | 9,470 | 400 | 4,735 |
| 2019-02-26 | - | - | - | 9,510 | - | 4,755 |
| 2019-02-25 | 9,850 | 9,940 | 9,510 | 9,510 | 2,200 | 4,755 |
| 2019-02-22 | 9,700 | 9,790 | 9,700 | 9,790 | 1,000 | 4,895 |
| 2019-02-21 | - | - | - | 9,750 | - | 4,875 |
| 2019-02-20 | 9,700 | 9,750 | 9,700 | 9,750 | 700 | 4,875 |
| 2019-02-19 | 9,780 | 9,800 | 9,700 | 9,700 | 900 | 4,850 |
| 2019-02-18 | 9,870 | 9,870 | 9,650 | 9,700 | 1,400 | 4,850 |
| 2019-02-15 | - | - | - | 9,510 | - | 4,755 |
| 2019-02-14 | 9,510 | 9,510 | 9,510 | 9,510 | 300 | 4,755 |
| 2019-02-13 | 9,360 | 9,510 | 9,360 | 9,510 | 1,800 | 4,755 |
| 2019-02-12 | 9,500 | 9,500 | 9,480 | 9,500 | 300 | 4,750 |
| 2019-02-08 | 9,660 | 9,660 | 9,500 | 9,500 | 400 | 4,750 |
| 2019-02-07 | 9,990 | 9,990 | 9,500 | 9,510 | 2,500 | 4,755 |
| 2019-02-06 | 9,800 | 9,800 | 9,800 | 9,800 | 400 | 4,900 |
| 2019-02-05 | - | - | - | 9,730 | - | 4,865 |
| 2019-02-04 | - | - | - | 9,730 | - | 4,865 |
| 2019-02-01 | 9,700 | 9,730 | 9,700 | 9,730 | 500 | 4,865 |
| 2019-01-31 | - | - | - | 9,640 | - | 4,820 |
| 2019-01-30 | 9,590 | 9,650 | 9,410 | 9,640 | 900 | 4,820 |
| 2019-01-29 | 9,550 | 9,550 | 9,400 | 9,550 | 300 | 4,775 |
| 2019-01-28 | 9,540 | 9,550 | 9,540 | 9,550 | 200 | 4,775 |
| 2019-01-25 | 9,490 | 9,490 | 9,490 | 9,490 | 100 | 4,745 |
| 2019-01-24 | 9,390 | 9,390 | 9,390 | 9,390 | 300 | 4,695 |
| 2019-01-23 | 9,310 | 9,350 | 9,310 | 9,350 | 200 | 4,675 |
| 2019-01-22 | 9,300 | 9,300 | 9,300 | 9,300 | 300 | 4,650 |
| 2019-01-21 | 9,260 | 9,300 | 9,260 | 9,300 | 600 | 4,650 |
| 2019-01-18 | 9,400 | 9,400 | 9,210 | 9,250 | 1,300 | 4,625 |
| 2019-01-17 | - | - | - | 9,300 | - | 4,650 |
| 2019-01-16 | 9,300 | 9,300 | 9,300 | 9,300 | 100 | 4,650 |
| 2019-01-15 | 9,300 | 9,300 | 9,300 | 9,300 | 300 | 4,650 |
| 2019-01-11 | 9,300 | 9,300 | 9,300 | 9,300 | 100 | 4,650 |
| 2019-01-10 | 9,490 | 9,540 | 9,100 | 9,200 | 1,700 | 4,600 |
| 2019-01-09 | 9,270 | 9,270 | 9,270 | 9,270 | 100 | 4,635 |
| 2019-01-08 | 9,220 | 9,300 | 9,220 | 9,300 | 400 | 4,650 |
| 2019-01-07 | - | - | - | 9,110 | - | 4,555 |
| 2019-01-04 | - | - | - | 9,110 | - | 4,555 |
分割・併合履歴 ： [2024-08-29]1株→2株 [2014-08-27]1株→0.2株
