7717 (株)ブイ・テクノロジー 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 | 5,600 | 5,600 | 5,440 | 5,570 | 254,500 | 5,570 |
| 2019-12-27 | 5,600 | 5,690 | 5,540 | 5,660 | 165,300 | 5,660 |
| 2019-12-26 | 5,490 | 5,640 | 5,490 | 5,570 | 230,900 | 5,570 |
| 2019-12-25 | 5,680 | 5,680 | 5,490 | 5,500 | 236,000 | 5,500 |
| 2019-12-24 | 5,560 | 5,730 | 5,550 | 5,620 | 245,600 | 5,620 |
| 2019-12-23 | 5,670 | 5,700 | 5,580 | 5,610 | 203,300 | 5,610 |
| 2019-12-20 | 5,780 | 5,790 | 5,670 | 5,670 | 264,200 | 5,670 |
| 2019-12-19 | 5,750 | 5,840 | 5,690 | 5,820 | 185,400 | 5,820 |
| 2019-12-18 | 5,920 | 5,920 | 5,750 | 5,790 | 324,100 | 5,790 |
| 2019-12-17 | 6,110 | 6,130 | 5,910 | 5,910 | 282,900 | 5,910 |
| 2019-12-16 | 6,030 | 6,180 | 6,020 | 6,110 | 231,000 | 6,110 |
| 2019-12-13 | 6,080 | 6,210 | 6,030 | 6,070 | 362,400 | 6,070 |
| 2019-12-12 | 5,890 | 5,990 | 5,870 | 5,910 | 163,800 | 5,910 |
| 2019-12-11 | 5,930 | 5,940 | 5,840 | 5,850 | 150,400 | 5,850 |
| 2019-12-10 | 5,930 | 5,960 | 5,850 | 5,900 | 225,100 | 5,900 |
| 2019-12-09 | 6,170 | 6,180 | 5,970 | 5,970 | 258,300 | 5,970 |
| 2019-12-06 | 6,110 | 6,250 | 6,100 | 6,130 | 232,900 | 6,130 |
| 2019-12-05 | 6,080 | 6,160 | 6,030 | 6,080 | 235,600 | 6,080 |
| 2019-12-04 | 6,000 | 6,060 | 5,980 | 6,050 | 151,200 | 6,050 |
| 2019-12-03 | 5,910 | 6,090 | 5,900 | 6,070 | 204,200 | 6,070 |
| 2019-12-02 | 5,900 | 6,040 | 5,900 | 6,010 | 199,600 | 6,010 |
| 2019-11-29 | 5,970 | 6,030 | 5,900 | 5,930 | 236,500 | 5,930 |
| 2019-11-28 | 6,120 | 6,120 | 5,870 | 5,880 | 312,900 | 5,880 |
| 2019-11-27 | 6,030 | 6,120 | 5,990 | 6,100 | 211,800 | 6,100 |
| 2019-11-26 | 6,150 | 6,190 | 5,970 | 5,990 | 279,700 | 5,990 |
| 2019-11-25 | 5,950 | 6,090 | 5,930 | 6,090 | 282,000 | 6,090 |
| 2019-11-22 | 5,730 | 5,910 | 5,710 | 5,900 | 229,500 | 5,900 |
| 2019-11-21 | 5,740 | 5,840 | 5,610 | 5,820 | 310,400 | 5,820 |
| 2019-11-20 | 5,940 | 5,950 | 5,710 | 5,750 | 322,400 | 5,750 |
| 2019-11-19 | 5,920 | 5,980 | 5,820 | 5,960 | 299,500 | 5,960 |
| 2019-11-18 | 5,670 | 6,010 | 5,670 | 5,970 | 502,400 | 5,970 |
| 2019-11-15 | 5,470 | 5,680 | 5,470 | 5,620 | 360,700 | 5,620 |
| 2019-11-14 | 5,770 | 5,810 | 5,460 | 5,460 | 532,000 | 5,460 |
| 2019-11-13 | 5,800 | 5,830 | 5,680 | 5,820 | 402,600 | 5,820 |
| 2019-11-12 | 6,000 | 6,030 | 5,780 | 5,870 | 783,800 | 5,870 |
| 2019-11-11 | 6,180 | 6,310 | 6,170 | 6,250 | 226,500 | 6,250 |
| 2019-11-08 | 6,370 | 6,400 | 6,180 | 6,230 | 308,700 | 6,230 |
| 2019-11-07 | 6,370 | 6,400 | 6,280 | 6,390 | 198,600 | 6,390 |
| 2019-11-06 | 6,490 | 6,490 | 6,380 | 6,410 | 167,300 | 6,410 |
| 2019-11-05 | 6,660 | 6,670 | 6,420 | 6,420 | 265,700 | 6,420 |
| 2019-11-01 | 6,400 | 6,550 | 6,360 | 6,470 | 252,600 | 6,470 |
| 2019-10-31 | 6,700 | 6,700 | 6,410 | 6,500 | 323,200 | 6,500 |
| 2019-10-30 | 6,650 | 6,720 | 6,540 | 6,640 | 311,300 | 6,640 |
| 2019-10-29 | 6,820 | 6,840 | 6,550 | 6,740 | 456,100 | 6,740 |
| 2019-10-28 | 6,400 | 6,800 | 6,380 | 6,740 | 647,300 | 6,740 |
| 2019-10-25 | 6,380 | 6,430 | 6,250 | 6,300 | 257,700 | 6,300 |
| 2019-10-24 | 6,480 | 6,500 | 6,260 | 6,320 | 267,200 | 6,320 |
| 2019-10-23 | 6,540 | 6,650 | 6,320 | 6,390 | 337,700 | 6,390 |
| 2019-10-21 | 6,460 | 6,540 | 6,380 | 6,470 | 304,300 | 6,470 |
| 2019-10-18 | 6,180 | 6,540 | 6,160 | 6,520 | 721,300 | 6,520 |
| 2019-10-17 | 6,100 | 6,250 | 6,030 | 6,130 | 462,400 | 6,130 |
| 2019-10-16 | 5,790 | 6,170 | 5,790 | 6,140 | 819,800 | 6,140 |
| 2019-10-15 | 5,690 | 5,730 | 5,630 | 5,710 | 232,800 | 5,710 |
| 2019-10-11 | 5,570 | 5,620 | 5,500 | 5,580 | 210,400 | 5,580 |
| 2019-10-10 | 5,590 | 5,650 | 5,460 | 5,520 | 288,900 | 5,520 |
| 2019-10-09 | 5,620 | 5,760 | 5,540 | 5,660 | 275,400 | 5,660 |
| 2019-10-08 | 5,570 | 5,800 | 5,570 | 5,720 | 513,400 | 5,720 |
| 2019-10-07 | 5,390 | 5,530 | 5,360 | 5,530 | 290,100 | 5,530 |
| 2019-10-04 | 5,330 | 5,380 | 5,250 | 5,300 | 139,700 | 5,300 |
| 2019-10-03 | 5,220 | 5,280 | 5,200 | 5,250 | 157,600 | 5,250 |
| 2019-10-02 | 5,270 | 5,370 | 5,270 | 5,350 | 113,300 | 5,350 |
| 2019-10-01 | 5,250 | 5,390 | 5,180 | 5,380 | 256,500 | 5,380 |
| 2019-09-30 | 5,320 | 5,450 | 5,210 | 5,250 | 227,200 | 5,250 |
| 2019-09-27 | 5,380 | 5,400 | 5,240 | 5,360 | 285,900 | 5,360 |
| 2019-09-26 | 5,510 | 5,530 | 5,400 | 5,420 | 227,300 | 5,420 |
| 2019-09-25 | 5,600 | 5,600 | 5,400 | 5,430 | 324,400 | 5,430 |
| 2019-09-24 | 5,480 | 5,650 | 5,470 | 5,630 | 217,500 | 5,630 |
| 2019-09-20 | 5,480 | 5,570 | 5,370 | 5,500 | 205,400 | 5,500 |
| 2019-09-19 | 5,520 | 5,650 | 5,460 | 5,470 | 226,700 | 5,470 |
| 2019-09-18 | 5,570 | 5,610 | 5,430 | 5,450 | 174,700 | 5,450 |
| 2019-09-17 | 5,510 | 5,630 | 5,450 | 5,530 | 221,400 | 5,530 |
| 2019-09-13 | 5,670 | 5,670 | 5,530 | 5,550 | 199,500 | 5,550 |
| 2019-09-12 | 5,690 | 5,730 | 5,570 | 5,590 | 265,200 | 5,590 |
| 2019-09-11 | 5,480 | 5,680 | 5,470 | 5,560 | 365,400 | 5,560 |
| 2019-09-10 | 5,480 | 5,560 | 5,400 | 5,420 | 210,800 | 5,420 |
| 2019-09-09 | 5,400 | 5,490 | 5,380 | 5,450 | 178,200 | 5,450 |
| 2019-09-06 | 5,480 | 5,540 | 5,360 | 5,390 | 183,200 | 5,390 |
| 2019-09-05 | 5,190 | 5,440 | 5,190 | 5,410 | 270,000 | 5,410 |
| 2019-09-04 | 5,150 | 5,170 | 5,030 | 5,150 | 216,900 | 5,150 |
| 2019-09-03 | 5,190 | 5,350 | 5,180 | 5,230 | 138,000 | 5,230 |
| 2019-09-02 | 5,250 | 5,270 | 5,170 | 5,220 | 145,200 | 5,220 |
| 2019-08-30 | 5,120 | 5,300 | 5,120 | 5,290 | 227,700 | 5,290 |
| 2019-08-29 | 5,110 | 5,190 | 4,990 | 5,030 | 318,300 | 5,030 |
| 2019-08-28 | 5,350 | 5,360 | 5,130 | 5,130 | 179,800 | 5,130 |
| 2019-08-27 | 5,400 | 5,420 | 5,270 | 5,320 | 181,600 | 5,320 |
| 2019-08-26 | 5,290 | 5,410 | 5,270 | 5,310 | 245,900 | 5,310 |
| 2019-08-23 | 5,560 | 5,660 | 5,520 | 5,530 | 153,100 | 5,530 |
| 2019-08-22 | 5,650 | 5,770 | 5,550 | 5,590 | 299,900 | 5,590 |
| 2019-08-21 | 5,610 | 5,740 | 5,590 | 5,600 | 264,200 | 5,600 |
| 2019-08-20 | 5,700 | 5,750 | 5,520 | 5,690 | 565,500 | 5,690 |
| 2019-08-19 | 5,550 | 5,900 | 5,530 | 5,710 | 942,900 | 5,710 |
| 2019-08-16 | 5,720 | 5,830 | 5,290 | 5,420 | 1,046,600 | 5,420 |
| 2019-08-15 | 5,210 | 5,750 | 5,190 | 5,710 | 969,800 | 5,710 |
| 2019-08-14 | 5,150 | 5,450 | 5,040 | 5,440 | 705,400 | 5,440 |
| 2019-08-13 | 4,760 | 5,100 | 4,595 | 5,050 | 699,100 | 5,050 |
| 2019-08-09 | 4,805 | 4,825 | 4,635 | 4,665 | 204,900 | 4,665 |
| 2019-08-08 | 4,605 | 4,745 | 4,565 | 4,700 | 224,300 | 4,700 |
| 2019-08-07 | 4,745 | 4,750 | 4,605 | 4,610 | 314,400 | 4,610 |
| 2019-08-06 | 4,560 | 4,755 | 4,560 | 4,715 | 398,500 | 4,715 |
| 2019-08-05 | 4,920 | 4,950 | 4,740 | 4,840 | 311,200 | 4,840 |
| 2019-08-02 | 5,040 | 5,050 | 4,920 | 5,020 | 317,800 | 5,020 |
| 2019-08-01 | 5,100 | 5,190 | 5,060 | 5,160 | 154,400 | 5,160 |
| 2019-07-31 | 5,150 | 5,280 | 5,140 | 5,190 | 158,600 | 5,190 |
| 2019-07-30 | 5,200 | 5,280 | 5,160 | 5,240 | 172,700 | 5,240 |
| 2019-07-29 | 5,210 | 5,240 | 5,110 | 5,140 | 155,800 | 5,140 |
| 2019-07-26 | 5,310 | 5,330 | 5,150 | 5,210 | 304,800 | 5,210 |
| 2019-07-25 | 5,210 | 5,390 | 5,200 | 5,390 | 371,400 | 5,390 |
| 2019-07-24 | 5,300 | 5,350 | 5,170 | 5,180 | 270,000 | 5,180 |
| 2019-07-23 | 5,180 | 5,320 | 5,180 | 5,260 | 353,400 | 5,260 |
| 2019-07-22 | 5,010 | 5,180 | 4,995 | 5,170 | 244,600 | 5,170 |
| 2019-07-19 | 4,920 | 5,070 | 4,920 | 5,010 | 244,300 | 5,010 |
| 2019-07-18 | 4,870 | 4,970 | 4,845 | 4,860 | 183,600 | 4,860 |
| 2019-07-17 | 4,955 | 4,970 | 4,785 | 4,940 | 263,800 | 4,940 |
| 2019-07-16 | 5,010 | 5,160 | 4,970 | 4,995 | 169,900 | 4,995 |
| 2019-07-12 | 5,120 | 5,130 | 4,950 | 4,995 | 276,600 | 4,995 |
| 2019-07-11 | 5,080 | 5,140 | 5,060 | 5,140 | 120,100 | 5,140 |
| 2019-07-10 | 5,050 | 5,120 | 5,010 | 5,080 | 140,400 | 5,080 |
| 2019-07-09 | 5,160 | 5,180 | 5,040 | 5,050 | 200,400 | 5,050 |
| 2019-07-08 | 5,120 | 5,200 | 5,090 | 5,190 | 177,700 | 5,190 |
| 2019-07-05 | 5,140 | 5,250 | 5,070 | 5,180 | 263,700 | 5,180 |
| 2019-07-04 | 5,190 | 5,200 | 4,995 | 5,140 | 283,500 | 5,140 |
| 2019-07-03 | 5,170 | 5,210 | 5,090 | 5,150 | 366,200 | 5,150 |
| 2019-07-02 | 5,130 | 5,290 | 5,090 | 5,270 | 415,200 | 5,270 |
| 2019-07-01 | 5,210 | 5,230 | 5,030 | 5,220 | 572,500 | 5,220 |
| 2019-06-28 | 5,030 | 5,030 | 4,800 | 4,920 | 544,000 | 4,920 |
| 2019-06-27 | 4,770 | 5,030 | 4,765 | 4,960 | 870,500 | 4,960 |
| 2019-06-26 | 4,560 | 4,800 | 4,555 | 4,655 | 547,000 | 4,655 |
| 2019-06-25 | 4,625 | 4,760 | 4,555 | 4,565 | 365,500 | 4,565 |
| 2019-06-24 | 4,770 | 4,780 | 4,560 | 4,585 | 430,500 | 4,585 |
| 2019-06-21 | 4,725 | 4,895 | 4,690 | 4,790 | 785,300 | 4,790 |
| 2019-06-20 | 4,530 | 4,745 | 4,430 | 4,725 | 609,100 | 4,725 |
| 2019-06-19 | 4,400 | 4,585 | 4,345 | 4,560 | 687,800 | 4,560 |
| 2019-06-18 | 4,395 | 4,400 | 4,210 | 4,220 | 446,900 | 4,220 |
| 2019-06-17 | 4,650 | 4,655 | 4,380 | 4,460 | 582,800 | 4,460 |
| 2019-06-14 | 4,620 | 4,730 | 4,580 | 4,705 | 249,700 | 4,705 |
| 2019-06-13 | 4,600 | 4,650 | 4,525 | 4,615 | 286,500 | 4,615 |
| 2019-06-12 | 4,675 | 4,695 | 4,585 | 4,650 | 213,400 | 4,650 |
| 2019-06-11 | 4,680 | 4,755 | 4,635 | 4,710 | 197,300 | 4,710 |
| 2019-06-10 | 4,755 | 4,775 | 4,630 | 4,680 | 228,700 | 4,680 |
| 2019-06-07 | 4,570 | 4,665 | 4,520 | 4,640 | 271,200 | 4,640 |
| 2019-06-06 | 4,570 | 4,620 | 4,465 | 4,470 | 252,200 | 4,470 |
| 2019-06-05 | 4,700 | 4,705 | 4,575 | 4,640 | 290,300 | 4,640 |
| 2019-06-04 | 4,385 | 4,555 | 4,385 | 4,550 | 367,900 | 4,550 |
| 2019-06-03 | 4,520 | 4,550 | 4,340 | 4,385 | 438,600 | 4,385 |
| 2019-05-31 | 4,730 | 4,745 | 4,605 | 4,615 | 354,300 | 4,615 |
| 2019-05-30 | 4,645 | 4,840 | 4,640 | 4,800 | 354,900 | 4,800 |
| 2019-05-29 | 4,870 | 4,895 | 4,625 | 4,685 | 549,900 | 4,685 |
| 2019-05-28 | 9,630 | 10,120 | 9,600 | 10,070 | 162,300 | 5,035 |
| 2019-05-27 | 9,800 | 9,870 | 9,580 | 9,630 | 112,200 | 4,815 |
| 2019-05-24 | 9,580 | 9,920 | 9,510 | 9,740 | 228,200 | 4,870 |
| 2019-05-23 | 9,910 | 10,030 | 9,750 | 9,780 | 195,100 | 4,890 |
| 2019-05-22 | 10,510 | 10,720 | 10,030 | 10,080 | 238,700 | 5,040 |
| 2019-05-21 | 10,120 | 10,490 | 9,840 | 10,220 | 330,500 | 5,110 |
| 2019-05-20 | 10,780 | 11,180 | 10,100 | 10,310 | 276,300 | 5,155 |
| 2019-05-17 | 11,060 | 11,190 | 10,720 | 10,780 | 249,900 | 5,390 |
| 2019-05-16 | 11,620 | 11,700 | 10,700 | 10,800 | 352,300 | 5,400 |
| 2019-05-15 | 12,080 | 12,100 | 11,620 | 11,700 | 157,400 | 5,850 |
| 2019-05-14 | 12,030 | 12,360 | 11,620 | 11,970 | 313,100 | 5,985 |
| 2019-05-13 | 13,420 | 13,540 | 12,900 | 12,970 | 196,200 | 6,485 |
| 2019-05-10 | 13,790 | 14,160 | 13,580 | 13,810 | 153,800 | 6,905 |
| 2019-05-09 | 14,100 | 14,470 | 13,800 | 13,800 | 127,100 | 6,900 |
| 2019-05-08 | 14,050 | 14,420 | 13,980 | 14,200 | 133,900 | 7,100 |
| 2019-05-07 | 14,600 | 14,680 | 14,310 | 14,350 | 117,900 | 7,175 |
| 2019-04-26 | 14,820 | 14,890 | 14,620 | 14,890 | 102,000 | 7,445 |
| 2019-04-25 | 14,940 | 15,060 | 14,810 | 15,000 | 80,900 | 7,500 |
| 2019-04-24 | 15,120 | 15,280 | 14,950 | 14,950 | 118,100 | 7,475 |
| 2019-04-23 | 15,530 | 15,530 | 14,920 | 15,060 | 163,900 | 7,530 |
| 2019-04-22 | 16,150 | 16,150 | 15,410 | 15,430 | 168,700 | 7,715 |
| 2019-04-19 | 16,310 | 16,490 | 16,020 | 16,240 | 148,000 | 8,120 |
| 2019-04-18 | 17,000 | 17,070 | 15,930 | 16,010 | 232,100 | 8,005 |
| 2019-04-17 | 16,670 | 16,990 | 16,660 | 16,930 | 159,200 | 8,465 |
| 2019-04-16 | 16,210 | 16,600 | 16,200 | 16,530 | 125,800 | 8,265 |
| 2019-04-15 | 16,000 | 16,350 | 15,830 | 16,340 | 184,200 | 8,170 |
| 2019-04-12 | 15,780 | 15,790 | 15,550 | 15,780 | 72,000 | 7,890 |
| 2019-04-11 | 15,870 | 15,930 | 15,610 | 15,620 | 111,300 | 7,810 |
| 2019-04-10 | 15,570 | 15,900 | 15,470 | 15,890 | 94,500 | 7,945 |
| 2019-04-09 | 15,660 | 15,850 | 15,550 | 15,850 | 104,900 | 7,925 |
| 2019-04-08 | 15,880 | 15,950 | 15,500 | 15,660 | 103,700 | 7,830 |
| 2019-04-05 | 15,230 | 15,600 | 15,230 | 15,600 | 141,800 | 7,800 |
| 2019-04-04 | 15,420 | 15,760 | 15,150 | 15,170 | 222,000 | 7,585 |
| 2019-04-03 | 14,450 | 15,230 | 14,360 | 15,180 | 198,600 | 7,590 |
| 2019-04-02 | 14,400 | 14,530 | 14,290 | 14,420 | 118,400 | 7,210 |
| 2019-04-01 | 14,250 | 14,370 | 14,090 | 14,150 | 118,700 | 7,075 |
| 2019-03-29 | 14,100 | 14,170 | 13,820 | 14,030 | 51,000 | 7,015 |
| 2019-03-28 | 13,880 | 13,980 | 13,620 | 13,980 | 64,000 | 6,990 |
| 2019-03-27 | 13,810 | 14,100 | 13,810 | 14,040 | 66,700 | 7,020 |
| 2019-03-26 | 13,880 | 13,930 | 13,670 | 13,930 | 68,600 | 6,965 |
| 2019-03-25 | 13,570 | 13,670 | 13,410 | 13,660 | 80,000 | 6,830 |
| 2019-03-22 | 13,970 | 14,190 | 13,870 | 14,020 | 79,500 | 7,010 |
| 2019-03-20 | 13,720 | 13,850 | 13,660 | 13,830 | 49,400 | 6,915 |
| 2019-03-19 | 13,690 | 13,860 | 13,550 | 13,740 | 60,500 | 6,870 |
| 2019-03-18 | 13,770 | 13,770 | 13,590 | 13,650 | 70,600 | 6,825 |
| 2019-03-15 | 13,440 | 13,690 | 13,430 | 13,500 | 73,600 | 6,750 |
| 2019-03-14 | 13,740 | 13,880 | 13,400 | 13,460 | 99,700 | 6,730 |
| 2019-03-13 | 13,760 | 14,070 | 13,510 | 13,580 | 112,500 | 6,790 |
| 2019-03-12 | 13,650 | 13,960 | 13,600 | 13,820 | 127,000 | 6,910 |
| 2019-03-11 | 13,340 | 13,490 | 12,930 | 13,360 | 163,100 | 6,680 |
| 2019-03-08 | 13,980 | 13,990 | 13,340 | 13,520 | 240,600 | 6,760 |
| 2019-03-07 | 15,020 | 15,110 | 14,220 | 14,280 | 319,800 | 7,140 |
| 2019-03-06 | 14,820 | 15,420 | 14,760 | 15,280 | 225,400 | 7,640 |
| 2019-03-05 | 14,910 | 15,050 | 14,730 | 14,840 | 89,900 | 7,420 |
| 2019-03-04 | 14,900 | 15,340 | 14,870 | 15,110 | 135,300 | 7,555 |
| 2019-03-01 | 14,710 | 14,880 | 14,640 | 14,760 | 74,000 | 7,380 |
| 2019-02-28 | 14,920 | 14,990 | 14,620 | 14,640 | 121,900 | 7,320 |
| 2019-02-27 | 14,940 | 15,140 | 14,750 | 15,100 | 93,200 | 7,550 |
| 2019-02-26 | 15,250 | 15,350 | 14,960 | 15,050 | 97,200 | 7,525 |
| 2019-02-25 | 15,090 | 15,290 | 15,050 | 15,160 | 115,600 | 7,580 |
| 2019-02-22 | 14,700 | 15,030 | 14,640 | 14,920 | 95,100 | 7,460 |
| 2019-02-21 | 14,720 | 14,930 | 14,590 | 14,830 | 77,300 | 7,415 |
| 2019-02-20 | 14,780 | 14,890 | 14,660 | 14,730 | 71,400 | 7,365 |
| 2019-02-19 | 14,680 | 14,860 | 14,520 | 14,850 | 72,000 | 7,425 |
| 2019-02-18 | 14,860 | 15,050 | 14,650 | 14,720 | 94,900 | 7,360 |
| 2019-02-15 | 14,590 | 14,680 | 14,310 | 14,510 | 143,100 | 7,255 |
| 2019-02-14 | 14,810 | 15,300 | 14,600 | 14,800 | 225,000 | 7,400 |
| 2019-02-13 | 16,270 | 16,370 | 14,790 | 14,960 | 431,600 | 7,480 |
| 2019-02-12 | 15,710 | 16,220 | 15,710 | 16,190 | 134,400 | 8,095 |
| 2019-02-08 | 15,790 | 15,810 | 15,310 | 15,530 | 175,800 | 7,765 |
| 2019-02-07 | 16,250 | 16,380 | 16,000 | 16,090 | 107,200 | 8,045 |
| 2019-02-06 | 16,600 | 16,680 | 16,220 | 16,370 | 144,800 | 8,185 |
| 2019-02-05 | 16,330 | 16,470 | 16,100 | 16,200 | 100,100 | 8,100 |
| 2019-02-04 | 15,710 | 16,200 | 15,680 | 16,200 | 184,700 | 8,100 |
| 2019-02-01 | 15,560 | 15,830 | 15,470 | 15,500 | 154,200 | 7,750 |
| 2019-01-31 | 15,270 | 15,440 | 15,130 | 15,440 | 117,900 | 7,720 |
| 2019-01-30 | 15,290 | 15,320 | 14,930 | 14,970 | 80,600 | 7,485 |
| 2019-01-29 | 14,970 | 15,050 | 14,590 | 15,040 | 128,800 | 7,520 |
| 2019-01-28 | 15,290 | 15,440 | 15,020 | 15,100 | 118,000 | 7,550 |
| 2019-01-25 | 14,450 | 15,340 | 14,450 | 15,220 | 214,800 | 7,610 |
| 2019-01-24 | 14,000 | 14,500 | 13,930 | 14,460 | 80,400 | 7,230 |
| 2019-01-23 | 13,880 | 14,180 | 13,830 | 14,080 | 107,200 | 7,040 |
| 2019-01-22 | 14,380 | 14,450 | 14,000 | 14,130 | 90,700 | 7,065 |
| 2019-01-21 | 14,780 | 14,800 | 14,340 | 14,390 | 100,300 | 7,195 |
| 2019-01-18 | 13,870 | 14,350 | 13,820 | 14,330 | 142,800 | 7,165 |
| 2019-01-17 | 14,000 | 14,210 | 13,780 | 13,820 | 108,700 | 6,910 |
| 2019-01-16 | 14,090 | 14,310 | 13,700 | 13,780 | 136,300 | 6,890 |
| 2019-01-15 | 13,140 | 13,970 | 13,060 | 13,910 | 146,100 | 6,955 |
| 2019-01-11 | 12,980 | 13,560 | 12,960 | 13,170 | 174,600 | 6,585 |
| 2019-01-10 | 12,720 | 12,960 | 12,570 | 12,870 | 162,200 | 6,435 |
| 2019-01-09 | 13,000 | 13,100 | 12,730 | 12,840 | 115,600 | 6,420 |
| 2019-01-08 | 12,420 | 12,870 | 12,420 | 12,760 | 93,500 | 6,380 |
| 2019-01-07 | 12,370 | 12,530 | 12,180 | 12,380 | 98,000 | 6,190 |
| 2019-01-04 | 11,960 | 11,970 | 11,420 | 11,800 | 137,300 | 5,900 |
分割・併合履歴 ： [2019-05-29]1株→2株 [2014-03-27]1株→100株 [2004-03-26]1株→3株
