7606 (株)ユナイテッドアローズ 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 | 3,150 | 3,150 | 3,090 | 3,090 | 116,200 | 3,090 |
| 2019-12-27 | 3,190 | 3,205 | 3,165 | 3,185 | 68,400 | 3,185 |
| 2019-12-26 | 3,170 | 3,195 | 3,160 | 3,185 | 80,900 | 3,185 |
| 2019-12-25 | 3,205 | 3,205 | 3,150 | 3,165 | 65,400 | 3,165 |
| 2019-12-24 | 3,200 | 3,220 | 3,190 | 3,195 | 82,300 | 3,195 |
| 2019-12-23 | 3,200 | 3,210 | 3,185 | 3,200 | 87,100 | 3,200 |
| 2019-12-20 | 3,255 | 3,255 | 3,215 | 3,215 | 90,100 | 3,215 |
| 2019-12-19 | 3,250 | 3,275 | 3,240 | 3,250 | 86,100 | 3,250 |
| 2019-12-18 | 3,265 | 3,280 | 3,225 | 3,255 | 120,200 | 3,255 |
| 2019-12-17 | 3,250 | 3,255 | 3,225 | 3,245 | 77,600 | 3,245 |
| 2019-12-16 | 3,220 | 3,265 | 3,215 | 3,235 | 73,300 | 3,235 |
| 2019-12-13 | 3,200 | 3,255 | 3,155 | 3,200 | 242,600 | 3,200 |
| 2019-12-12 | 3,300 | 3,300 | 3,230 | 3,230 | 121,200 | 3,230 |
| 2019-12-11 | 3,315 | 3,320 | 3,280 | 3,300 | 150,100 | 3,300 |
| 2019-12-10 | 3,370 | 3,370 | 3,330 | 3,355 | 57,100 | 3,355 |
| 2019-12-09 | 3,355 | 3,370 | 3,325 | 3,360 | 64,500 | 3,360 |
| 2019-12-06 | 3,365 | 3,365 | 3,320 | 3,340 | 55,200 | 3,340 |
| 2019-12-05 | 3,365 | 3,390 | 3,345 | 3,380 | 116,100 | 3,380 |
| 2019-12-04 | 3,310 | 3,335 | 3,290 | 3,335 | 99,500 | 3,335 |
| 2019-12-03 | 3,320 | 3,340 | 3,285 | 3,325 | 73,100 | 3,325 |
| 2019-12-02 | 3,305 | 3,340 | 3,300 | 3,340 | 95,500 | 3,340 |
| 2019-11-29 | 3,315 | 3,320 | 3,280 | 3,290 | 129,900 | 3,290 |
| 2019-11-28 | 3,360 | 3,385 | 3,320 | 3,330 | 143,100 | 3,330 |
| 2019-11-27 | 3,435 | 3,450 | 3,390 | 3,390 | 207,700 | 3,390 |
| 2019-11-26 | 3,500 | 3,505 | 3,425 | 3,465 | 279,900 | 3,465 |
| 2019-11-25 | 3,430 | 3,490 | 3,400 | 3,475 | 111,200 | 3,475 |
| 2019-11-22 | 3,415 | 3,455 | 3,395 | 3,400 | 116,000 | 3,400 |
| 2019-11-21 | 3,380 | 3,425 | 3,330 | 3,410 | 177,400 | 3,410 |
| 2019-11-20 | 3,410 | 3,430 | 3,350 | 3,380 | 100,400 | 3,380 |
| 2019-11-19 | 3,415 | 3,455 | 3,400 | 3,425 | 113,700 | 3,425 |
| 2019-11-18 | 3,370 | 3,400 | 3,345 | 3,400 | 78,900 | 3,400 |
| 2019-11-15 | 3,425 | 3,425 | 3,385 | 3,390 | 140,300 | 3,390 |
| 2019-11-14 | 3,475 | 3,495 | 3,380 | 3,410 | 189,000 | 3,410 |
| 2019-11-13 | 3,485 | 3,555 | 3,485 | 3,490 | 194,300 | 3,490 |
| 2019-11-12 | 3,475 | 3,555 | 3,465 | 3,550 | 224,800 | 3,550 |
| 2019-11-11 | 3,605 | 3,620 | 3,485 | 3,505 | 318,100 | 3,505 |
| 2019-11-08 | 3,715 | 3,735 | 3,605 | 3,605 | 340,900 | 3,605 |
| 2019-11-07 | 3,580 | 3,720 | 3,450 | 3,690 | 826,600 | 3,690 |
| 2019-11-06 | 3,355 | 3,400 | 3,325 | 3,375 | 263,900 | 3,375 |
| 2019-11-05 | 3,380 | 3,425 | 3,345 | 3,380 | 189,100 | 3,380 |
| 2019-11-01 | 3,310 | 3,330 | 3,300 | 3,320 | 82,000 | 3,320 |
| 2019-10-31 | 3,240 | 3,320 | 3,240 | 3,315 | 132,900 | 3,315 |
| 2019-10-30 | 3,295 | 3,305 | 3,230 | 3,235 | 267,700 | 3,235 |
| 2019-10-29 | 3,325 | 3,345 | 3,305 | 3,315 | 112,100 | 3,315 |
| 2019-10-28 | 3,360 | 3,360 | 3,280 | 3,300 | 142,900 | 3,300 |
| 2019-10-25 | 3,370 | 3,400 | 3,365 | 3,365 | 94,300 | 3,365 |
| 2019-10-24 | 3,410 | 3,430 | 3,340 | 3,370 | 200,400 | 3,370 |
| 2019-10-23 | 3,370 | 3,400 | 3,300 | 3,340 | 114,800 | 3,340 |
| 2019-10-21 | 3,330 | 3,355 | 3,300 | 3,320 | 98,700 | 3,320 |
| 2019-10-18 | 3,400 | 3,420 | 3,325 | 3,335 | 178,900 | 3,335 |
| 2019-10-17 | 3,320 | 3,370 | 3,315 | 3,365 | 202,900 | 3,365 |
| 2019-10-16 | 3,260 | 3,295 | 3,250 | 3,275 | 133,200 | 3,275 |
| 2019-10-15 | 3,180 | 3,245 | 3,175 | 3,230 | 136,800 | 3,230 |
| 2019-10-11 | 3,200 | 3,200 | 3,135 | 3,160 | 219,400 | 3,160 |
| 2019-10-10 | 3,200 | 3,230 | 3,170 | 3,205 | 148,900 | 3,205 |
| 2019-10-09 | 3,235 | 3,265 | 3,225 | 3,255 | 114,300 | 3,255 |
| 2019-10-08 | 3,275 | 3,305 | 3,245 | 3,295 | 106,400 | 3,295 |
| 2019-10-07 | 3,265 | 3,275 | 3,225 | 3,275 | 156,900 | 3,275 |
| 2019-10-04 | 3,285 | 3,285 | 3,225 | 3,265 | 153,900 | 3,265 |
| 2019-10-03 | 3,250 | 3,310 | 3,240 | 3,260 | 190,000 | 3,260 |
| 2019-10-02 | 3,360 | 3,370 | 3,275 | 3,280 | 296,200 | 3,280 |
| 2019-10-01 | 3,210 | 3,325 | 3,200 | 3,300 | 356,400 | 3,300 |
| 2019-09-30 | 3,140 | 3,195 | 3,135 | 3,160 | 197,100 | 3,160 |
| 2019-09-27 | 3,140 | 3,150 | 3,050 | 3,120 | 266,900 | 3,120 |
| 2019-09-26 | 3,125 | 3,150 | 3,105 | 3,110 | 300,600 | 3,110 |
| 2019-09-25 | 3,085 | 3,095 | 3,045 | 3,070 | 159,100 | 3,070 |
| 2019-09-24 | 3,060 | 3,095 | 3,035 | 3,055 | 181,900 | 3,055 |
| 2019-09-20 | 3,060 | 3,070 | 3,045 | 3,065 | 144,000 | 3,065 |
| 2019-09-19 | 3,055 | 3,085 | 3,010 | 3,030 | 189,600 | 3,030 |
| 2019-09-18 | 2,983 | 3,005 | 2,949 | 2,988 | 294,700 | 2,988 |
| 2019-09-17 | 3,035 | 3,035 | 2,950 | 3,005 | 427,200 | 3,005 |
| 2019-09-13 | 3,160 | 3,175 | 3,025 | 3,045 | 471,600 | 3,045 |
| 2019-09-12 | 3,175 | 3,240 | 3,160 | 3,200 | 148,400 | 3,200 |
| 2019-09-11 | 3,170 | 3,245 | 3,150 | 3,225 | 162,400 | 3,225 |
| 2019-09-10 | 3,330 | 3,330 | 3,190 | 3,200 | 195,600 | 3,200 |
| 2019-09-09 | 3,320 | 3,345 | 3,290 | 3,330 | 75,000 | 3,330 |
| 2019-09-06 | 3,390 | 3,410 | 3,305 | 3,320 | 172,200 | 3,320 |
| 2019-09-05 | 3,320 | 3,430 | 3,305 | 3,425 | 297,900 | 3,425 |
| 2019-09-04 | 3,255 | 3,340 | 3,205 | 3,325 | 387,500 | 3,325 |
| 2019-09-03 | 3,140 | 3,185 | 3,130 | 3,185 | 84,600 | 3,185 |
| 2019-09-02 | 3,200 | 3,220 | 3,155 | 3,155 | 118,100 | 3,155 |
| 2019-08-30 | 3,125 | 3,215 | 3,110 | 3,195 | 173,000 | 3,195 |
| 2019-08-29 | 3,055 | 3,130 | 3,055 | 3,125 | 126,300 | 3,125 |
| 2019-08-28 | 3,050 | 3,080 | 3,030 | 3,065 | 199,800 | 3,065 |
| 2019-08-27 | 3,100 | 3,105 | 3,065 | 3,100 | 119,900 | 3,100 |
| 2019-08-26 | 3,075 | 3,125 | 3,055 | 3,080 | 137,000 | 3,080 |
| 2019-08-23 | 3,150 | 3,165 | 3,125 | 3,145 | 127,000 | 3,145 |
| 2019-08-22 | 3,070 | 3,135 | 3,060 | 3,105 | 133,800 | 3,105 |
| 2019-08-21 | 3,120 | 3,155 | 3,030 | 3,045 | 160,500 | 3,045 |
| 2019-08-20 | 3,070 | 3,130 | 3,070 | 3,130 | 146,100 | 3,130 |
| 2019-08-19 | 3,015 | 3,070 | 3,015 | 3,050 | 164,600 | 3,050 |
| 2019-08-16 | 2,938 | 2,972 | 2,918 | 2,963 | 206,300 | 2,963 |
| 2019-08-15 | 2,983 | 2,984 | 2,927 | 2,956 | 251,900 | 2,956 |
| 2019-08-14 | 3,055 | 3,070 | 3,005 | 3,040 | 140,100 | 3,040 |
| 2019-08-13 | 3,005 | 3,045 | 2,945 | 3,040 | 171,500 | 3,040 |
| 2019-08-09 | 2,950 | 3,045 | 2,928 | 3,045 | 295,400 | 3,045 |
| 2019-08-08 | 3,035 | 3,040 | 2,965 | 2,981 | 401,600 | 2,981 |
| 2019-08-07 | 3,255 | 3,330 | 2,983 | 3,060 | 551,700 | 3,060 |
| 2019-08-06 | 2,992 | 3,225 | 2,981 | 3,190 | 494,500 | 3,190 |
| 2019-08-05 | 3,020 | 3,040 | 2,965 | 3,015 | 263,800 | 3,015 |
| 2019-08-02 | 3,035 | 3,060 | 2,970 | 2,998 | 207,500 | 2,998 |
| 2019-08-01 | 3,125 | 3,145 | 3,055 | 3,075 | 120,000 | 3,075 |
| 2019-07-31 | 3,110 | 3,170 | 3,110 | 3,125 | 133,100 | 3,125 |
| 2019-07-30 | 3,120 | 3,150 | 3,110 | 3,145 | 93,900 | 3,145 |
| 2019-07-29 | 3,110 | 3,125 | 3,070 | 3,115 | 110,700 | 3,115 |
| 2019-07-26 | 3,150 | 3,160 | 3,100 | 3,115 | 136,900 | 3,115 |
| 2019-07-25 | 3,150 | 3,185 | 3,120 | 3,165 | 196,900 | 3,165 |
| 2019-07-24 | 3,180 | 3,190 | 3,135 | 3,160 | 125,100 | 3,160 |
| 2019-07-23 | 3,195 | 3,235 | 3,180 | 3,180 | 124,800 | 3,180 |
| 2019-07-22 | 3,230 | 3,240 | 3,155 | 3,165 | 126,400 | 3,165 |
| 2019-07-19 | 3,170 | 3,230 | 3,165 | 3,225 | 156,700 | 3,225 |
| 2019-07-18 | 3,215 | 3,220 | 3,135 | 3,155 | 186,500 | 3,155 |
| 2019-07-17 | 3,250 | 3,250 | 3,165 | 3,185 | 215,300 | 3,185 |
| 2019-07-16 | 3,290 | 3,300 | 3,245 | 3,275 | 106,200 | 3,275 |
| 2019-07-12 | 3,330 | 3,340 | 3,270 | 3,285 | 92,500 | 3,285 |
| 2019-07-11 | 3,310 | 3,340 | 3,285 | 3,330 | 93,800 | 3,330 |
| 2019-07-10 | 3,320 | 3,330 | 3,295 | 3,300 | 84,000 | 3,300 |
| 2019-07-09 | 3,340 | 3,365 | 3,310 | 3,330 | 154,300 | 3,330 |
| 2019-07-08 | 3,400 | 3,410 | 3,320 | 3,325 | 137,500 | 3,325 |
| 2019-07-05 | 3,460 | 3,470 | 3,395 | 3,395 | 89,400 | 3,395 |
| 2019-07-04 | 3,385 | 3,450 | 3,385 | 3,430 | 75,400 | 3,430 |
| 2019-07-03 | 3,415 | 3,425 | 3,350 | 3,390 | 186,800 | 3,390 |
| 2019-07-02 | 3,355 | 3,375 | 3,325 | 3,345 | 127,600 | 3,345 |
| 2019-07-01 | 3,400 | 3,425 | 3,355 | 3,370 | 138,000 | 3,370 |
| 2019-06-28 | 3,365 | 3,390 | 3,350 | 3,365 | 137,700 | 3,365 |
| 2019-06-27 | 3,295 | 3,325 | 3,290 | 3,325 | 84,000 | 3,325 |
| 2019-06-26 | 3,265 | 3,320 | 3,240 | 3,300 | 132,700 | 3,300 |
| 2019-06-25 | 3,345 | 3,355 | 3,250 | 3,265 | 221,200 | 3,265 |
| 2019-06-24 | 3,385 | 3,405 | 3,310 | 3,370 | 135,300 | 3,370 |
| 2019-06-21 | 3,460 | 3,475 | 3,330 | 3,360 | 266,600 | 3,360 |
| 2019-06-20 | 3,520 | 3,530 | 3,460 | 3,485 | 257,100 | 3,485 |
| 2019-06-19 | 3,565 | 3,585 | 3,515 | 3,535 | 101,700 | 3,535 |
| 2019-06-18 | 3,630 | 3,675 | 3,585 | 3,585 | 85,000 | 3,585 |
| 2019-06-17 | 3,630 | 3,675 | 3,610 | 3,645 | 59,500 | 3,645 |
| 2019-06-14 | 3,605 | 3,665 | 3,565 | 3,635 | 129,500 | 3,635 |
| 2019-06-13 | 3,565 | 3,615 | 3,550 | 3,560 | 111,600 | 3,560 |
| 2019-06-12 | 3,540 | 3,580 | 3,535 | 3,560 | 93,200 | 3,560 |
| 2019-06-11 | 3,525 | 3,555 | 3,490 | 3,540 | 156,900 | 3,540 |
| 2019-06-10 | 3,535 | 3,540 | 3,480 | 3,520 | 91,700 | 3,520 |
| 2019-06-07 | 3,510 | 3,535 | 3,460 | 3,480 | 127,000 | 3,480 |
| 2019-06-06 | 3,455 | 3,515 | 3,450 | 3,490 | 195,400 | 3,490 |
| 2019-06-05 | 3,625 | 3,630 | 3,430 | 3,570 | 323,500 | 3,570 |
| 2019-06-04 | 3,595 | 3,625 | 3,535 | 3,615 | 125,400 | 3,615 |
| 2019-06-03 | 3,510 | 3,585 | 3,505 | 3,555 | 46,600 | 3,555 |
| 2019-05-31 | 3,580 | 3,635 | 3,555 | 3,605 | 110,600 | 3,605 |
| 2019-05-30 | 3,650 | 3,650 | 3,585 | 3,595 | 64,900 | 3,595 |
| 2019-05-29 | 3,695 | 3,750 | 3,685 | 3,710 | 224,900 | 3,710 |
| 2019-05-28 | 3,710 | 3,740 | 3,685 | 3,720 | 94,200 | 3,720 |
| 2019-05-27 | 3,770 | 3,775 | 3,685 | 3,735 | 143,600 | 3,735 |
| 2019-05-24 | 3,785 | 3,825 | 3,750 | 3,765 | 148,200 | 3,765 |
| 2019-05-23 | 3,735 | 3,775 | 3,715 | 3,765 | 72,000 | 3,765 |
| 2019-05-22 | 3,760 | 3,775 | 3,705 | 3,705 | 116,700 | 3,705 |
| 2019-05-21 | 3,760 | 3,800 | 3,685 | 3,695 | 220,300 | 3,695 |
| 2019-05-20 | 3,710 | 3,745 | 3,670 | 3,740 | 111,600 | 3,740 |
| 2019-05-17 | 3,585 | 3,715 | 3,580 | 3,715 | 243,700 | 3,715 |
| 2019-05-16 | 3,600 | 3,625 | 3,540 | 3,550 | 194,400 | 3,550 |
| 2019-05-15 | 3,575 | 3,670 | 3,570 | 3,670 | 157,800 | 3,670 |
| 2019-05-14 | 3,555 | 3,625 | 3,505 | 3,575 | 351,100 | 3,575 |
| 2019-05-13 | 3,655 | 3,770 | 3,620 | 3,725 | 232,800 | 3,725 |
| 2019-05-10 | 3,495 | 3,735 | 3,460 | 3,650 | 455,600 | 3,650 |
| 2019-05-09 | 3,420 | 3,515 | 3,375 | 3,440 | 284,000 | 3,440 |
| 2019-05-08 | 3,495 | 3,495 | 3,350 | 3,455 | 214,600 | 3,455 |
| 2019-05-07 | 3,515 | 3,560 | 3,500 | 3,540 | 114,400 | 3,540 |
| 2019-04-26 | 3,580 | 3,600 | 3,495 | 3,515 | 108,900 | 3,515 |
| 2019-04-25 | 3,525 | 3,580 | 3,525 | 3,580 | 102,300 | 3,580 |
| 2019-04-24 | 3,535 | 3,585 | 3,530 | 3,540 | 89,500 | 3,540 |
| 2019-04-23 | 3,520 | 3,550 | 3,505 | 3,540 | 107,200 | 3,540 |
| 2019-04-22 | 3,480 | 3,545 | 3,480 | 3,540 | 108,100 | 3,540 |
| 2019-04-19 | 3,505 | 3,540 | 3,470 | 3,490 | 93,900 | 3,490 |
| 2019-04-18 | 3,600 | 3,600 | 3,515 | 3,520 | 85,300 | 3,520 |
| 2019-04-17 | 3,605 | 3,615 | 3,555 | 3,580 | 70,400 | 3,580 |
| 2019-04-16 | 3,565 | 3,610 | 3,540 | 3,605 | 61,200 | 3,605 |
| 2019-04-15 | 3,525 | 3,555 | 3,500 | 3,555 | 80,600 | 3,555 |
| 2019-04-12 | 3,585 | 3,600 | 3,495 | 3,515 | 116,100 | 3,515 |
| 2019-04-11 | 3,540 | 3,610 | 3,530 | 3,585 | 84,200 | 3,585 |
| 2019-04-10 | 3,505 | 3,545 | 3,505 | 3,525 | 95,800 | 3,525 |
| 2019-04-09 | 3,550 | 3,580 | 3,520 | 3,540 | 121,200 | 3,540 |
| 2019-04-08 | 3,685 | 3,685 | 3,555 | 3,580 | 125,200 | 3,580 |
| 2019-04-05 | 3,720 | 3,745 | 3,660 | 3,665 | 156,400 | 3,665 |
| 2019-04-04 | 3,710 | 3,725 | 3,670 | 3,715 | 259,500 | 3,715 |
| 2019-04-03 | 3,750 | 3,780 | 3,705 | 3,755 | 132,600 | 3,755 |
| 2019-04-02 | 3,835 | 3,835 | 3,700 | 3,705 | 99,000 | 3,705 |
| 2019-04-01 | 3,880 | 3,885 | 3,825 | 3,830 | 93,600 | 3,830 |
| 2019-03-29 | 3,805 | 3,870 | 3,805 | 3,855 | 120,700 | 3,855 |
| 2019-03-28 | 3,805 | 3,830 | 3,755 | 3,805 | 175,100 | 3,805 |
| 2019-03-27 | 3,755 | 3,820 | 3,750 | 3,800 | 223,100 | 3,800 |
| 2019-03-26 | 3,715 | 3,815 | 3,700 | 3,785 | 415,100 | 3,785 |
| 2019-03-25 | 3,790 | 3,805 | 3,685 | 3,695 | 279,900 | 3,695 |
| 2019-03-22 | 3,725 | 3,800 | 3,725 | 3,790 | 207,000 | 3,790 |
| 2019-03-20 | 3,730 | 3,770 | 3,685 | 3,750 | 187,700 | 3,750 |
| 2019-03-19 | 3,740 | 3,780 | 3,715 | 3,745 | 150,100 | 3,745 |
| 2019-03-18 | 3,695 | 3,730 | 3,655 | 3,725 | 454,300 | 3,725 |
| 2019-03-15 | 3,765 | 3,785 | 3,695 | 3,695 | 218,000 | 3,695 |
| 2019-03-14 | 3,840 | 3,840 | 3,760 | 3,765 | 104,000 | 3,765 |
| 2019-03-13 | 3,790 | 3,860 | 3,790 | 3,840 | 136,600 | 3,840 |
| 2019-03-12 | 3,800 | 3,870 | 3,795 | 3,810 | 205,800 | 3,810 |
| 2019-03-11 | 3,725 | 3,830 | 3,725 | 3,815 | 163,400 | 3,815 |
| 2019-03-08 | 3,765 | 3,795 | 3,700 | 3,755 | 161,700 | 3,755 |
| 2019-03-07 | 3,790 | 3,825 | 3,770 | 3,800 | 147,900 | 3,800 |
| 2019-03-06 | 3,745 | 3,785 | 3,745 | 3,760 | 100,300 | 3,760 |
| 2019-03-05 | 3,765 | 3,785 | 3,715 | 3,725 | 133,800 | 3,725 |
| 2019-03-04 | 3,775 | 3,835 | 3,770 | 3,785 | 132,800 | 3,785 |
| 2019-03-01 | 3,675 | 3,790 | 3,640 | 3,780 | 173,600 | 3,780 |
| 2019-02-28 | 3,720 | 3,735 | 3,680 | 3,680 | 122,500 | 3,680 |
| 2019-02-27 | 3,620 | 3,750 | 3,620 | 3,735 | 236,500 | 3,735 |
| 2019-02-26 | 3,500 | 3,595 | 3,500 | 3,590 | 159,500 | 3,590 |
| 2019-02-25 | 3,525 | 3,535 | 3,470 | 3,475 | 222,000 | 3,475 |
| 2019-02-22 | 3,555 | 3,570 | 3,505 | 3,510 | 176,500 | 3,510 |
| 2019-02-21 | 3,550 | 3,600 | 3,525 | 3,540 | 206,800 | 3,540 |
| 2019-02-20 | 3,655 | 3,685 | 3,550 | 3,575 | 204,900 | 3,575 |
| 2019-02-19 | 3,665 | 3,715 | 3,635 | 3,655 | 61,400 | 3,655 |
| 2019-02-18 | 3,660 | 3,705 | 3,625 | 3,690 | 90,700 | 3,690 |
| 2019-02-15 | 3,610 | 3,635 | 3,585 | 3,590 | 85,600 | 3,590 |
| 2019-02-14 | 3,635 | 3,680 | 3,620 | 3,655 | 79,100 | 3,655 |
| 2019-02-13 | 3,600 | 3,670 | 3,580 | 3,620 | 226,900 | 3,620 |
| 2019-02-12 | 3,695 | 3,745 | 3,665 | 3,720 | 105,400 | 3,720 |
| 2019-02-08 | 3,765 | 3,830 | 3,705 | 3,725 | 180,300 | 3,725 |
| 2019-02-07 | 3,850 | 3,880 | 3,725 | 3,765 | 240,000 | 3,765 |
| 2019-02-06 | 3,745 | 4,030 | 3,705 | 3,980 | 558,000 | 3,980 |
| 2019-02-05 | 3,940 | 4,080 | 3,785 | 4,025 | 688,700 | 4,025 |
| 2019-02-04 | 3,665 | 3,765 | 3,660 | 3,755 | 352,600 | 3,755 |
| 2019-02-01 | 3,805 | 3,885 | 3,795 | 3,875 | 152,000 | 3,875 |
| 2019-01-31 | 3,770 | 3,880 | 3,765 | 3,855 | 152,600 | 3,855 |
| 2019-01-30 | 3,750 | 3,815 | 3,740 | 3,745 | 198,000 | 3,745 |
| 2019-01-29 | 3,745 | 3,775 | 3,715 | 3,775 | 146,000 | 3,775 |
| 2019-01-28 | 3,700 | 3,710 | 3,670 | 3,700 | 83,200 | 3,700 |
| 2019-01-25 | 3,675 | 3,690 | 3,655 | 3,670 | 133,500 | 3,670 |
| 2019-01-24 | 3,625 | 3,675 | 3,610 | 3,670 | 108,400 | 3,670 |
| 2019-01-23 | 3,610 | 3,655 | 3,595 | 3,650 | 156,600 | 3,650 |
| 2019-01-22 | 3,615 | 3,625 | 3,580 | 3,610 | 120,100 | 3,610 |
| 2019-01-21 | 3,555 | 3,580 | 3,540 | 3,555 | 126,700 | 3,555 |
| 2019-01-18 | 3,555 | 3,585 | 3,515 | 3,535 | 110,700 | 3,535 |
| 2019-01-17 | 3,620 | 3,620 | 3,540 | 3,550 | 129,600 | 3,550 |
| 2019-01-16 | 3,675 | 3,675 | 3,580 | 3,585 | 114,600 | 3,585 |
| 2019-01-15 | 3,700 | 3,730 | 3,630 | 3,695 | 176,600 | 3,695 |
| 2019-01-11 | 3,700 | 3,710 | 3,570 | 3,575 | 131,600 | 3,575 |
| 2019-01-10 | 3,665 | 3,725 | 3,635 | 3,690 | 131,800 | 3,690 |
| 2019-01-09 | 3,640 | 3,750 | 3,615 | 3,665 | 202,700 | 3,665 |
| 2019-01-08 | 3,670 | 3,725 | 3,610 | 3,610 | 400,200 | 3,610 |
| 2019-01-07 | 3,620 | 3,640 | 3,495 | 3,530 | 136,500 | 3,530 |
| 2019-01-04 | 3,445 | 3,600 | 3,430 | 3,580 | 168,700 | 3,580 |
分割・併合履歴 ： [2006-03-28]1株→2株 [2004-03-26]1株→2株 [2000-03-28]1株→1.5株