7564 (株)ワークマン 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 | 10,300 | 10,350 | 10,100 | 10,190 | 486,900 | 10,190 |
| 2019-12-27 | 10,140 | 10,440 | 10,140 | 10,350 | 988,200 | 10,350 |
| 2019-12-26 | 10,120 | 10,220 | 10,060 | 10,060 | 457,600 | 10,060 |
| 2019-12-25 | 10,150 | 10,240 | 10,090 | 10,170 | 370,100 | 10,170 |
| 2019-12-24 | 10,170 | 10,230 | 9,980 | 10,200 | 623,500 | 10,200 |
| 2019-12-23 | 10,370 | 10,430 | 10,120 | 10,160 | 741,100 | 10,160 |
| 2019-12-20 | 10,130 | 10,290 | 10,050 | 10,280 | 703,900 | 10,280 |
| 2019-12-19 | 10,150 | 10,390 | 10,030 | 10,120 | 1,046,200 | 10,120 |
| 2019-12-18 | 10,500 | 10,520 | 9,880 | 10,200 | 1,950,100 | 10,200 |
| 2019-12-17 | 10,200 | 10,570 | 10,050 | 10,530 | 1,785,700 | 10,530 |
| 2019-12-16 | 9,800 | 10,180 | 9,770 | 10,090 | 1,504,200 | 10,090 |
| 2019-12-13 | 9,850 | 9,860 | 9,720 | 9,760 | 669,400 | 9,760 |
| 2019-12-12 | 9,720 | 9,850 | 9,630 | 9,790 | 671,200 | 9,790 |
| 2019-12-11 | 9,890 | 9,960 | 9,660 | 9,760 | 1,254,100 | 9,760 |
| 2019-12-10 | 9,440 | 9,910 | 9,400 | 9,900 | 1,711,100 | 9,900 |
| 2019-12-09 | 9,550 | 9,610 | 9,390 | 9,480 | 809,800 | 9,480 |
| 2019-12-06 | 9,330 | 9,470 | 9,010 | 9,470 | 1,447,200 | 9,470 |
| 2019-12-05 | 9,610 | 9,630 | 9,360 | 9,420 | 1,166,000 | 9,420 |
| 2019-12-04 | 9,480 | 9,580 | 9,410 | 9,520 | 969,700 | 9,520 |
| 2019-12-03 | 9,250 | 9,530 | 9,140 | 9,530 | 1,884,100 | 9,530 |
| 2019-12-02 | 9,240 | 9,450 | 9,120 | 9,360 | 1,691,100 | 9,360 |
| 2019-11-29 | 9,000 | 9,240 | 8,940 | 9,060 | 1,680,700 | 9,060 |
| 2019-11-28 | 8,900 | 9,070 | 8,800 | 8,940 | 1,001,400 | 8,940 |
| 2019-11-27 | 8,710 | 8,950 | 8,680 | 8,950 | 1,132,600 | 8,950 |
| 2019-11-26 | 8,790 | 8,800 | 8,550 | 8,670 | 1,299,600 | 8,670 |
| 2019-11-25 | 8,330 | 8,730 | 8,250 | 8,700 | 1,887,200 | 8,700 |
| 2019-11-22 | 8,320 | 8,340 | 8,100 | 8,220 | 477,200 | 8,220 |
| 2019-11-21 | 8,400 | 8,480 | 8,110 | 8,250 | 1,135,700 | 8,250 |
| 2019-11-20 | 8,090 | 8,540 | 8,070 | 8,270 | 1,427,000 | 8,270 |
| 2019-11-19 | 8,000 | 8,140 | 8,000 | 8,090 | 587,800 | 8,090 |
| 2019-11-18 | 7,870 | 8,030 | 7,850 | 7,960 | 449,900 | 7,960 |
| 2019-11-15 | 7,850 | 7,930 | 7,800 | 7,860 | 267,000 | 7,860 |
| 2019-11-14 | 7,970 | 8,000 | 7,830 | 7,850 | 389,200 | 7,850 |
| 2019-11-13 | 7,970 | 8,060 | 7,870 | 7,990 | 398,000 | 7,990 |
| 2019-11-12 | 8,120 | 8,120 | 7,920 | 7,970 | 541,900 | 7,970 |
| 2019-11-11 | 7,880 | 8,110 | 7,810 | 8,050 | 765,200 | 8,050 |
| 2019-11-08 | 7,800 | 7,930 | 7,690 | 7,870 | 833,000 | 7,870 |
| 2019-11-07 | 7,880 | 7,880 | 7,700 | 7,720 | 597,700 | 7,720 |
| 2019-11-06 | 8,050 | 8,050 | 7,720 | 7,850 | 1,306,300 | 7,850 |
| 2019-11-05 | 7,930 | 8,220 | 7,920 | 8,140 | 1,221,800 | 8,140 |
| 2019-11-01 | 7,640 | 7,940 | 7,550 | 7,880 | 711,300 | 7,880 |
| 2019-10-31 | 7,890 | 7,900 | 7,670 | 7,700 | 555,700 | 7,700 |
| 2019-10-30 | 8,000 | 8,050 | 7,720 | 7,840 | 1,095,900 | 7,840 |
| 2019-10-29 | 7,780 | 7,940 | 7,740 | 7,900 | 892,700 | 7,900 |
| 2019-10-28 | 7,780 | 7,880 | 7,630 | 7,720 | 1,050,800 | 7,720 |
| 2019-10-25 | 7,550 | 7,720 | 7,510 | 7,640 | 598,100 | 7,640 |
| 2019-10-24 | 7,790 | 7,900 | 7,510 | 7,560 | 1,247,900 | 7,560 |
| 2019-10-23 | 7,560 | 7,860 | 7,370 | 7,700 | 1,556,700 | 7,700 |
| 2019-10-21 | 7,360 | 7,670 | 7,180 | 7,440 | 1,900,900 | 7,440 |
| 2019-10-18 | 8,500 | 8,540 | 7,510 | 7,550 | 2,838,000 | 7,550 |
| 2019-10-17 | 7,970 | 8,470 | 7,920 | 8,390 | 2,060,900 | 8,390 |
| 2019-10-16 | 9,440 | 9,650 | 8,000 | 8,050 | 4,183,700 | 8,050 |
| 2019-10-15 | 9,010 | 9,280 | 8,820 | 9,240 | 1,811,800 | 9,240 |
| 2019-10-11 | 8,530 | 8,910 | 8,500 | 8,820 | 1,266,100 | 8,820 |
| 2019-10-10 | 8,450 | 8,570 | 8,360 | 8,420 | 950,300 | 8,420 |
| 2019-10-09 | 8,310 | 8,390 | 8,210 | 8,350 | 773,200 | 8,350 |
| 2019-10-08 | 8,090 | 8,400 | 8,040 | 8,390 | 1,022,100 | 8,390 |
| 2019-10-07 | 7,790 | 8,050 | 7,750 | 8,020 | 947,600 | 8,020 |
| 2019-10-04 | 7,760 | 7,770 | 7,600 | 7,700 | 388,800 | 7,700 |
| 2019-10-03 | 7,350 | 7,770 | 7,350 | 7,720 | 810,400 | 7,720 |
| 2019-10-02 | 7,400 | 7,580 | 7,330 | 7,490 | 1,024,100 | 7,490 |
| 2019-10-01 | 7,900 | 7,900 | 7,530 | 7,720 | 809,900 | 7,720 |
| 2019-09-30 | 7,730 | 7,860 | 7,670 | 7,840 | 548,900 | 7,840 |
| 2019-09-27 | 7,810 | 7,880 | 7,530 | 7,690 | 853,400 | 7,690 |
| 2019-09-26 | 7,650 | 7,830 | 7,570 | 7,780 | 721,700 | 7,780 |
| 2019-09-25 | 7,470 | 7,680 | 7,440 | 7,600 | 594,300 | 7,600 |
| 2019-09-24 | 7,590 | 7,630 | 7,320 | 7,460 | 837,700 | 7,460 |
| 2019-09-20 | 7,390 | 7,590 | 7,360 | 7,560 | 860,800 | 7,560 |
| 2019-09-19 | 7,270 | 7,320 | 7,110 | 7,280 | 685,700 | 7,280 |
| 2019-09-18 | 6,930 | 7,210 | 6,900 | 7,100 | 766,400 | 7,100 |
| 2019-09-17 | 6,860 | 6,960 | 6,840 | 6,920 | 256,600 | 6,920 |
| 2019-09-13 | 6,930 | 6,950 | 6,720 | 6,910 | 447,500 | 6,910 |
| 2019-09-12 | 6,750 | 6,950 | 6,740 | 6,880 | 589,900 | 6,880 |
| 2019-09-11 | 6,420 | 6,840 | 6,270 | 6,710 | 1,050,600 | 6,710 |
| 2019-09-10 | 6,980 | 7,080 | 6,460 | 6,590 | 1,337,600 | 6,590 |
| 2019-09-09 | 6,690 | 7,000 | 6,630 | 6,920 | 940,400 | 6,920 |
| 2019-09-06 | 6,640 | 6,710 | 6,520 | 6,650 | 674,300 | 6,650 |
| 2019-09-05 | 6,480 | 6,570 | 6,350 | 6,560 | 761,700 | 6,560 |
| 2019-09-04 | 6,100 | 6,550 | 6,090 | 6,500 | 1,352,200 | 6,500 |
| 2019-09-03 | 6,150 | 6,210 | 5,970 | 6,050 | 923,700 | 6,050 |
| 2019-09-02 | 5,830 | 6,000 | 5,830 | 5,930 | 605,500 | 5,930 |
| 2019-08-30 | 5,690 | 5,800 | 5,660 | 5,770 | 406,700 | 5,770 |
| 2019-08-29 | 5,630 | 5,840 | 5,630 | 5,670 | 968,800 | 5,670 |
| 2019-08-28 | 5,420 | 5,590 | 5,410 | 5,590 | 472,700 | 5,590 |
| 2019-08-27 | 5,470 | 5,480 | 5,420 | 5,420 | 117,000 | 5,420 |
| 2019-08-26 | 5,320 | 5,460 | 5,320 | 5,450 | 175,000 | 5,450 |
| 2019-08-23 | 5,340 | 5,440 | 5,300 | 5,420 | 178,100 | 5,420 |
| 2019-08-22 | 5,420 | 5,500 | 5,280 | 5,280 | 273,600 | 5,280 |
| 2019-08-21 | 5,250 | 5,380 | 5,230 | 5,380 | 156,200 | 5,380 |
| 2019-08-20 | 5,210 | 5,340 | 5,210 | 5,280 | 129,900 | 5,280 |
| 2019-08-19 | 5,310 | 5,310 | 5,190 | 5,240 | 135,500 | 5,240 |
| 2019-08-16 | 5,310 | 5,360 | 5,260 | 5,270 | 183,100 | 5,270 |
| 2019-08-15 | 5,360 | 5,380 | 5,290 | 5,330 | 266,700 | 5,330 |
| 2019-08-14 | 5,420 | 5,490 | 5,330 | 5,490 | 271,700 | 5,490 |
| 2019-08-13 | 5,310 | 5,420 | 5,310 | 5,400 | 173,600 | 5,400 |
| 2019-08-09 | 5,300 | 5,410 | 5,300 | 5,410 | 303,500 | 5,410 |
| 2019-08-08 | 5,120 | 5,320 | 5,070 | 5,300 | 515,000 | 5,300 |
| 2019-08-07 | 5,450 | 5,530 | 5,150 | 5,150 | 1,024,800 | 5,150 |
| 2019-08-06 | 5,150 | 5,340 | 5,130 | 5,300 | 440,500 | 5,300 |
| 2019-08-05 | 5,220 | 5,250 | 5,080 | 5,240 | 348,100 | 5,240 |
| 2019-08-02 | 4,995 | 5,240 | 4,990 | 5,210 | 414,200 | 5,210 |
| 2019-08-01 | 4,955 | 5,080 | 4,955 | 5,060 | 189,200 | 5,060 |
| 2019-07-31 | 5,010 | 5,030 | 4,965 | 4,980 | 296,400 | 4,980 |
| 2019-07-30 | 5,130 | 5,130 | 5,030 | 5,060 | 162,600 | 5,060 |
| 2019-07-29 | 5,040 | 5,130 | 5,000 | 5,110 | 164,200 | 5,110 |
| 2019-07-26 | 5,010 | 5,070 | 4,990 | 5,000 | 135,700 | 5,000 |
| 2019-07-25 | 4,975 | 5,020 | 4,950 | 4,980 | 125,300 | 4,980 |
| 2019-07-24 | 5,100 | 5,100 | 4,965 | 4,975 | 202,900 | 4,975 |
| 2019-07-23 | 5,100 | 5,130 | 5,060 | 5,070 | 89,900 | 5,070 |
| 2019-07-22 | 5,150 | 5,150 | 5,050 | 5,050 | 121,200 | 5,050 |
| 2019-07-19 | 5,090 | 5,200 | 5,090 | 5,150 | 140,900 | 5,150 |
| 2019-07-18 | 5,160 | 5,220 | 5,080 | 5,080 | 218,200 | 5,080 |
| 2019-07-17 | 5,150 | 5,240 | 5,060 | 5,240 | 249,700 | 5,240 |
| 2019-07-16 | 5,370 | 5,370 | 5,150 | 5,170 | 376,700 | 5,170 |
| 2019-07-12 | 5,430 | 5,460 | 5,350 | 5,370 | 182,000 | 5,370 |
| 2019-07-11 | 5,340 | 5,460 | 5,330 | 5,420 | 238,200 | 5,420 |
| 2019-07-10 | 5,400 | 5,400 | 5,240 | 5,330 | 260,100 | 5,330 |
| 2019-07-09 | 5,270 | 5,450 | 5,260 | 5,380 | 550,800 | 5,380 |
| 2019-07-08 | 5,300 | 5,310 | 5,150 | 5,190 | 211,100 | 5,190 |
| 2019-07-05 | 5,300 | 5,320 | 5,210 | 5,300 | 210,800 | 5,300 |
| 2019-07-04 | 5,220 | 5,340 | 5,160 | 5,310 | 460,300 | 5,310 |
| 2019-07-03 | 5,010 | 5,180 | 4,925 | 5,170 | 460,900 | 5,170 |
| 2019-07-02 | 4,975 | 5,040 | 4,870 | 5,000 | 625,200 | 5,000 |
| 2019-07-01 | 4,705 | 4,760 | 4,695 | 4,725 | 175,300 | 4,725 |
| 2019-06-28 | 4,625 | 4,715 | 4,625 | 4,675 | 88,500 | 4,675 |
| 2019-06-27 | 4,645 | 4,740 | 4,615 | 4,665 | 149,300 | 4,665 |
| 2019-06-26 | 4,715 | 4,755 | 4,665 | 4,670 | 166,300 | 4,670 |
| 2019-06-25 | 4,655 | 4,805 | 4,635 | 4,795 | 217,900 | 4,795 |
| 2019-06-24 | 4,820 | 4,845 | 4,695 | 4,725 | 290,900 | 4,725 |
| 2019-06-21 | 4,995 | 5,000 | 4,830 | 4,855 | 228,800 | 4,855 |
| 2019-06-20 | 4,945 | 5,010 | 4,940 | 4,995 | 127,700 | 4,995 |
| 2019-06-19 | 4,955 | 4,970 | 4,900 | 4,960 | 106,400 | 4,960 |
| 2019-06-18 | 4,955 | 5,050 | 4,900 | 4,900 | 164,800 | 4,900 |
| 2019-06-17 | 4,995 | 5,010 | 4,925 | 4,955 | 134,800 | 4,955 |
| 2019-06-14 | 4,800 | 4,970 | 4,760 | 4,970 | 274,400 | 4,970 |
| 2019-06-13 | 4,930 | 4,930 | 4,810 | 4,825 | 250,200 | 4,825 |
| 2019-06-12 | 5,010 | 5,020 | 4,890 | 4,945 | 353,800 | 4,945 |
| 2019-06-11 | 5,040 | 5,050 | 5,010 | 5,020 | 99,300 | 5,020 |
| 2019-06-10 | 5,100 | 5,110 | 5,040 | 5,040 | 107,100 | 5,040 |
| 2019-06-07 | 5,130 | 5,170 | 5,030 | 5,040 | 132,800 | 5,040 |
| 2019-06-06 | 5,040 | 5,210 | 5,040 | 5,140 | 292,200 | 5,140 |
| 2019-06-05 | 5,150 | 5,150 | 4,990 | 5,000 | 337,400 | 5,000 |
| 2019-06-04 | 5,320 | 5,360 | 5,030 | 5,080 | 503,200 | 5,080 |
| 2019-06-03 | 5,100 | 5,170 | 5,020 | 5,120 | 244,100 | 5,120 |
| 2019-05-31 | 5,280 | 5,280 | 5,140 | 5,200 | 217,100 | 5,200 |
| 2019-05-30 | 5,290 | 5,310 | 5,130 | 5,250 | 353,300 | 5,250 |
| 2019-05-29 | 5,410 | 5,420 | 5,260 | 5,310 | 144,800 | 5,310 |
| 2019-05-28 | 5,460 | 5,490 | 5,360 | 5,410 | 198,300 | 5,410 |
| 2019-05-27 | 5,350 | 5,470 | 5,340 | 5,460 | 312,500 | 5,460 |
| 2019-05-24 | 5,250 | 5,320 | 5,210 | 5,300 | 122,500 | 5,300 |
| 2019-05-23 | 5,220 | 5,330 | 5,210 | 5,320 | 107,500 | 5,320 |
| 2019-05-22 | 5,290 | 5,320 | 5,240 | 5,290 | 120,800 | 5,290 |
| 2019-05-21 | 5,130 | 5,240 | 5,060 | 5,230 | 179,600 | 5,230 |
| 2019-05-20 | 5,250 | 5,250 | 5,080 | 5,130 | 204,400 | 5,130 |
| 2019-05-17 | 5,360 | 5,360 | 5,210 | 5,250 | 167,500 | 5,250 |
| 2019-05-16 | 5,440 | 5,480 | 5,250 | 5,290 | 258,900 | 5,290 |
| 2019-05-15 | 5,240 | 5,420 | 5,180 | 5,390 | 349,100 | 5,390 |
| 2019-05-14 | 5,000 | 5,210 | 4,990 | 5,180 | 223,200 | 5,180 |
| 2019-05-13 | 4,980 | 5,240 | 4,975 | 5,150 | 394,400 | 5,150 |
| 2019-05-10 | 5,310 | 5,370 | 4,800 | 4,935 | 898,000 | 4,935 |
| 2019-05-09 | 5,450 | 5,590 | 5,220 | 5,410 | 620,300 | 5,410 |
| 2019-05-08 | 5,560 | 5,600 | 5,440 | 5,490 | 540,900 | 5,490 |
| 2019-05-07 | 5,440 | 5,560 | 5,390 | 5,520 | 382,200 | 5,520 |
| 2019-04-26 | 5,380 | 5,430 | 5,310 | 5,380 | 200,400 | 5,380 |
| 2019-04-25 | 5,400 | 5,400 | 5,320 | 5,380 | 117,600 | 5,380 |
| 2019-04-24 | 5,290 | 5,420 | 5,290 | 5,400 | 205,000 | 5,400 |
| 2019-04-23 | 5,150 | 5,300 | 5,150 | 5,290 | 167,300 | 5,290 |
| 2019-04-22 | 5,220 | 5,310 | 5,160 | 5,180 | 200,100 | 5,180 |
| 2019-04-19 | 5,280 | 5,350 | 5,210 | 5,270 | 167,700 | 5,270 |
| 2019-04-18 | 5,300 | 5,360 | 5,260 | 5,290 | 145,200 | 5,290 |
| 2019-04-17 | 5,440 | 5,440 | 5,250 | 5,290 | 253,200 | 5,290 |
| 2019-04-16 | 5,320 | 5,440 | 5,260 | 5,440 | 238,900 | 5,440 |
| 2019-04-15 | 5,480 | 5,500 | 5,230 | 5,280 | 309,300 | 5,280 |
| 2019-04-12 | 5,290 | 5,480 | 5,280 | 5,400 | 411,000 | 5,400 |
| 2019-04-11 | 5,240 | 5,330 | 5,180 | 5,260 | 151,900 | 5,260 |
| 2019-04-10 | 5,090 | 5,340 | 5,080 | 5,260 | 264,900 | 5,260 |
| 2019-04-09 | 5,150 | 5,220 | 5,120 | 5,180 | 253,500 | 5,180 |
| 2019-04-08 | 5,390 | 5,390 | 5,170 | 5,250 | 443,900 | 5,250 |
| 2019-04-05 | 5,500 | 5,540 | 5,400 | 5,430 | 269,200 | 5,430 |
| 2019-04-04 | 5,270 | 5,530 | 5,210 | 5,490 | 412,400 | 5,490 |
| 2019-04-03 | 5,220 | 5,440 | 5,080 | 5,350 | 677,600 | 5,350 |
| 2019-04-02 | 5,560 | 5,620 | 5,210 | 5,420 | 598,000 | 5,420 |
| 2019-04-01 | 5,750 | 5,750 | 5,380 | 5,530 | 667,600 | 5,530 |
| 2019-03-29 | 5,780 | 5,790 | 5,600 | 5,700 | 477,600 | 5,700 |
| 2019-03-28 | 5,760 | 5,870 | 5,570 | 5,730 | 705,800 | 5,730 |
| 2019-03-27 | 5,190 | 5,840 | 5,150 | 5,720 | 1,027,800 | 5,720 |
| 2019-03-26 | 10,410 | 10,410 | 10,070 | 10,200 | 173,900 | 5,100 |
| 2019-03-25 | 10,080 | 10,260 | 10,040 | 10,150 | 158,100 | 5,075 |
| 2019-03-22 | 10,090 | 10,340 | 10,090 | 10,240 | 202,300 | 5,120 |
| 2019-03-20 | 9,950 | 10,260 | 9,890 | 10,070 | 307,100 | 5,035 |
| 2019-03-19 | 9,640 | 9,970 | 9,590 | 9,800 | 218,800 | 4,900 |
| 2019-03-18 | 9,830 | 9,880 | 9,550 | 9,600 | 198,500 | 4,800 |
| 2019-03-15 | 9,810 | 9,890 | 9,730 | 9,800 | 110,100 | 4,900 |
| 2019-03-14 | 9,770 | 9,980 | 9,620 | 9,680 | 265,100 | 4,840 |
| 2019-03-13 | 9,470 | 9,720 | 9,410 | 9,680 | 189,900 | 4,840 |
| 2019-03-12 | 9,560 | 9,650 | 9,400 | 9,510 | 201,500 | 4,755 |
| 2019-03-11 | 9,090 | 9,520 | 9,080 | 9,440 | 180,300 | 4,720 |
| 2019-03-08 | 8,990 | 9,350 | 8,900 | 9,160 | 302,200 | 4,580 |
| 2019-03-07 | 9,660 | 9,880 | 9,010 | 9,170 | 568,900 | 4,585 |
| 2019-03-06 | 9,290 | 9,760 | 9,210 | 9,730 | 412,400 | 4,865 |
| 2019-03-05 | 8,840 | 9,320 | 8,800 | 9,230 | 342,800 | 4,615 |
| 2019-03-04 | 8,900 | 9,100 | 8,760 | 8,980 | 285,400 | 4,490 |
| 2019-03-01 | 8,700 | 8,920 | 8,540 | 8,880 | 364,500 | 4,440 |
| 2019-02-28 | 8,290 | 8,590 | 8,220 | 8,520 | 379,700 | 4,260 |
| 2019-02-27 | 7,890 | 8,350 | 7,880 | 8,340 | 473,500 | 4,170 |
| 2019-02-26 | 7,600 | 7,920 | 7,570 | 7,850 | 313,100 | 3,925 |
| 2019-02-25 | 7,520 | 7,610 | 7,500 | 7,560 | 98,000 | 3,780 |
| 2019-02-22 | 7,600 | 7,770 | 7,470 | 7,480 | 351,600 | 3,740 |
| 2019-02-21 | 7,330 | 7,400 | 7,300 | 7,400 | 60,100 | 3,700 |
| 2019-02-20 | 7,400 | 7,410 | 7,320 | 7,330 | 60,400 | 3,665 |
| 2019-02-19 | 7,290 | 7,420 | 7,240 | 7,400 | 94,200 | 3,700 |
| 2019-02-18 | 7,220 | 7,390 | 7,200 | 7,290 | 114,000 | 3,645 |
| 2019-02-15 | 7,230 | 7,240 | 7,100 | 7,140 | 133,900 | 3,570 |
| 2019-02-14 | 7,350 | 7,400 | 7,190 | 7,270 | 119,600 | 3,635 |
| 2019-02-13 | 7,360 | 7,390 | 7,250 | 7,320 | 117,200 | 3,660 |
| 2019-02-12 | 7,230 | 7,390 | 7,210 | 7,270 | 149,800 | 3,635 |
| 2019-02-08 | 7,110 | 7,380 | 7,080 | 7,290 | 215,600 | 3,645 |
| 2019-02-07 | 7,810 | 7,870 | 7,220 | 7,380 | 574,400 | 3,690 |
| 2019-02-06 | 7,600 | 7,720 | 7,580 | 7,660 | 135,300 | 3,830 |
| 2019-02-05 | 7,710 | 7,730 | 7,500 | 7,590 | 143,500 | 3,795 |
| 2019-02-04 | 7,610 | 7,720 | 7,430 | 7,700 | 257,000 | 3,850 |
| 2019-02-01 | 7,900 | 7,970 | 7,750 | 7,890 | 171,500 | 3,945 |
| 2019-01-31 | 7,640 | 7,930 | 7,580 | 7,900 | 232,000 | 3,950 |
| 2019-01-30 | 7,660 | 7,720 | 7,480 | 7,490 | 172,800 | 3,745 |
| 2019-01-29 | 7,490 | 7,720 | 7,400 | 7,720 | 151,100 | 3,860 |
| 2019-01-28 | 7,430 | 7,580 | 7,380 | 7,450 | 100,000 | 3,725 |
| 2019-01-25 | 7,450 | 7,520 | 7,410 | 7,430 | 58,200 | 3,715 |
| 2019-01-24 | 7,470 | 7,530 | 7,410 | 7,450 | 71,200 | 3,725 |
| 2019-01-23 | 7,510 | 7,530 | 7,400 | 7,420 | 90,500 | 3,710 |
| 2019-01-22 | 7,320 | 7,530 | 7,310 | 7,510 | 130,000 | 3,755 |
| 2019-01-21 | 7,660 | 7,680 | 7,380 | 7,400 | 182,400 | 3,700 |
| 2019-01-18 | 7,700 | 7,750 | 7,580 | 7,630 | 99,100 | 3,815 |
| 2019-01-17 | 7,940 | 7,940 | 7,640 | 7,700 | 178,200 | 3,850 |
| 2019-01-16 | 7,990 | 8,000 | 7,860 | 7,880 | 75,300 | 3,940 |
| 2019-01-15 | 7,900 | 8,160 | 7,860 | 7,950 | 146,800 | 3,975 |
| 2019-01-11 | 7,900 | 8,020 | 7,850 | 8,010 | 151,300 | 4,005 |
| 2019-01-10 | 7,800 | 8,120 | 7,750 | 7,820 | 367,100 | 3,910 |
| 2019-01-09 | 7,770 | 7,900 | 7,550 | 7,810 | 211,900 | 3,905 |
| 2019-01-08 | 7,980 | 8,130 | 7,640 | 7,690 | 350,400 | 3,845 |
| 2019-01-07 | 7,700 | 7,960 | 7,570 | 7,890 | 477,200 | 3,945 |
| 2019-01-04 | 7,160 | 7,170 | 6,940 | 7,100 | 187,300 | 3,550 |
分割・併合履歴 ： [2019-03-27]1株→2株 [2016-03-29]1株→2株 [2007-11-27]1株→2株