7826 (株)フルヤ金属 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 | 5,850 | 5,940 | 5,770 | 5,900 | 8,900 | 1,966.67 |
| 2019-12-27 | 5,870 | 5,990 | 5,670 | 5,910 | 19,400 | 1,970 |
| 2019-12-26 | 5,890 | 5,920 | 5,770 | 5,770 | 17,000 | 1,923.33 |
| 2019-12-25 | 5,870 | 5,890 | 5,840 | 5,890 | 4,900 | 1,963.33 |
| 2019-12-24 | 5,900 | 5,980 | 5,830 | 5,950 | 11,300 | 1,983.33 |
| 2019-12-23 | 5,950 | 5,990 | 5,920 | 5,930 | 6,800 | 1,976.67 |
| 2019-12-20 | 5,940 | 6,010 | 5,880 | 5,950 | 12,900 | 1,983.33 |
| 2019-12-19 | 5,930 | 5,980 | 5,780 | 5,940 | 23,600 | 1,980 |
| 2019-12-18 | 6,020 | 6,140 | 5,950 | 5,950 | 12,800 | 1,983.33 |
| 2019-12-17 | 5,950 | 6,110 | 5,930 | 6,050 | 16,800 | 2,016.67 |
| 2019-12-16 | 6,040 | 6,060 | 5,920 | 5,930 | 12,000 | 1,976.67 |
| 2019-12-13 | 6,050 | 6,230 | 5,950 | 6,070 | 49,900 | 2,023.33 |
| 2019-12-12 | 5,770 | 6,040 | 5,710 | 5,950 | 50,300 | 1,983.33 |
| 2019-12-11 | 5,760 | 5,780 | 5,600 | 5,730 | 19,400 | 1,910 |
| 2019-12-10 | 5,750 | 5,830 | 5,740 | 5,760 | 7,900 | 1,920 |
| 2019-12-09 | 5,750 | 5,840 | 5,740 | 5,800 | 18,600 | 1,933.33 |
| 2019-12-06 | 5,770 | 5,770 | 5,670 | 5,750 | 14,800 | 1,916.67 |
| 2019-12-05 | 5,850 | 5,870 | 5,700 | 5,740 | 11,100 | 1,913.33 |
| 2019-12-04 | 5,850 | 5,850 | 5,700 | 5,770 | 15,200 | 1,923.33 |
| 2019-12-03 | 5,660 | 5,850 | 5,610 | 5,850 | 18,000 | 1,950 |
| 2019-12-02 | 5,760 | 5,840 | 5,720 | 5,750 | 16,700 | 1,916.67 |
| 2019-11-29 | 5,530 | 5,690 | 5,520 | 5,660 | 14,000 | 1,886.67 |
| 2019-11-28 | 5,570 | 5,650 | 5,510 | 5,580 | 11,700 | 1,860 |
| 2019-11-27 | 5,600 | 5,720 | 5,560 | 5,600 | 16,500 | 1,866.67 |
| 2019-11-26 | 5,570 | 5,680 | 5,570 | 5,600 | 10,900 | 1,866.67 |
| 2019-11-25 | 5,500 | 5,600 | 5,490 | 5,580 | 13,700 | 1,860 |
| 2019-11-22 | 5,350 | 5,540 | 5,350 | 5,490 | 15,700 | 1,830 |
| 2019-11-21 | 5,550 | 5,550 | 5,350 | 5,430 | 29,300 | 1,810 |
| 2019-11-20 | 5,550 | 5,650 | 5,440 | 5,590 | 24,300 | 1,863.33 |
| 2019-11-19 | 5,320 | 5,600 | 5,190 | 5,530 | 36,200 | 1,843.33 |
| 2019-11-18 | 5,130 | 5,290 | 5,060 | 5,280 | 28,700 | 1,760 |
| 2019-11-15 | 5,130 | 5,330 | 5,060 | 5,170 | 50,100 | 1,723.33 |
| 2019-11-14 | 5,210 | 5,330 | 5,160 | 5,160 | 22,000 | 1,720 |
| 2019-11-13 | 5,350 | 5,380 | 5,230 | 5,300 | 22,300 | 1,766.67 |
| 2019-11-12 | 5,540 | 5,550 | 5,410 | 5,450 | 18,500 | 1,816.67 |
| 2019-11-11 | 5,410 | 5,560 | 5,380 | 5,560 | 20,700 | 1,853.33 |
| 2019-11-08 | 5,650 | 5,760 | 5,410 | 5,440 | 40,400 | 1,813.33 |
| 2019-11-07 | 5,290 | 5,780 | 5,270 | 5,550 | 87,700 | 1,850 |
| 2019-11-06 | 4,720 | 5,330 | 4,720 | 5,310 | 98,400 | 1,770 |
| 2019-11-05 | 4,755 | 4,870 | 4,755 | 4,760 | 22,600 | 1,586.67 |
| 2019-11-01 | 4,840 | 4,840 | 4,750 | 4,770 | 39,600 | 1,590 |
| 2019-10-31 | 4,980 | 5,010 | 4,910 | 4,920 | 19,500 | 1,640 |
| 2019-10-30 | 5,000 | 5,030 | 4,950 | 4,985 | 22,000 | 1,661.67 |
| 2019-10-29 | 5,060 | 5,070 | 4,985 | 5,050 | 14,600 | 1,683.33 |
| 2019-10-28 | 5,080 | 5,120 | 5,020 | 5,060 | 28,900 | 1,686.67 |
| 2019-10-25 | 4,810 | 5,060 | 4,800 | 5,060 | 76,200 | 1,686.67 |
| 2019-10-24 | 4,850 | 4,850 | 4,750 | 4,800 | 29,100 | 1,600 |
| 2019-10-23 | 4,800 | 4,840 | 4,770 | 4,800 | 31,500 | 1,600 |
| 2019-10-21 | 4,680 | 4,850 | 4,675 | 4,770 | 54,800 | 1,590 |
| 2019-10-18 | 4,500 | 4,675 | 4,490 | 4,640 | 44,900 | 1,546.67 |
| 2019-10-17 | 4,470 | 4,535 | 4,455 | 4,500 | 17,800 | 1,500 |
| 2019-10-16 | 4,585 | 4,640 | 4,490 | 4,540 | 43,700 | 1,513.33 |
| 2019-10-15 | 4,595 | 4,650 | 4,555 | 4,575 | 22,100 | 1,525 |
| 2019-10-11 | 4,475 | 4,550 | 4,435 | 4,525 | 33,900 | 1,508.33 |
| 2019-10-10 | 4,500 | 4,550 | 4,415 | 4,415 | 56,000 | 1,471.67 |
| 2019-10-09 | 4,300 | 4,530 | 4,260 | 4,470 | 44,200 | 1,490 |
| 2019-10-08 | 4,145 | 4,380 | 4,100 | 4,360 | 49,500 | 1,453.33 |
| 2019-10-07 | 4,200 | 4,230 | 4,125 | 4,150 | 35,000 | 1,383.33 |
| 2019-10-04 | 4,075 | 4,180 | 4,025 | 4,145 | 43,100 | 1,381.67 |
| 2019-10-03 | 4,015 | 4,065 | 3,940 | 4,005 | 65,900 | 1,335 |
| 2019-10-02 | 4,115 | 4,225 | 4,065 | 4,155 | 64,300 | 1,385 |
| 2019-10-01 | 3,975 | 4,195 | 3,905 | 4,185 | 98,300 | 1,395 |
| 2019-09-30 | 3,790 | 3,885 | 3,720 | 3,845 | 77,900 | 1,281.67 |
| 2019-09-27 | 3,715 | 3,735 | 3,655 | 3,720 | 15,700 | 1,240 |
| 2019-09-26 | 3,635 | 3,725 | 3,625 | 3,665 | 24,300 | 1,221.67 |
| 2019-09-25 | 3,575 | 3,645 | 3,550 | 3,625 | 21,600 | 1,208.33 |
| 2019-09-24 | 3,540 | 3,635 | 3,520 | 3,575 | 37,500 | 1,191.67 |
| 2019-09-20 | 3,600 | 3,665 | 3,540 | 3,550 | 36,900 | 1,183.33 |
| 2019-09-19 | 3,725 | 3,810 | 3,575 | 3,625 | 50,700 | 1,208.33 |
| 2019-09-18 | 3,815 | 3,815 | 3,665 | 3,760 | 44,300 | 1,253.33 |
| 2019-09-17 | 3,930 | 3,930 | 3,780 | 3,810 | 32,200 | 1,270 |
| 2019-09-13 | 3,855 | 3,920 | 3,760 | 3,905 | 80,500 | 1,301.67 |
| 2019-09-12 | 3,940 | 3,980 | 3,830 | 3,900 | 45,700 | 1,300 |
| 2019-09-11 | 3,880 | 3,930 | 3,805 | 3,920 | 48,700 | 1,306.67 |
| 2019-09-10 | 3,860 | 3,950 | 3,765 | 3,850 | 101,000 | 1,283.33 |
| 2019-09-09 | 3,625 | 3,830 | 3,625 | 3,825 | 112,500 | 1,275 |
| 2019-09-06 | 3,415 | 3,565 | 3,395 | 3,560 | 84,800 | 1,186.67 |
| 2019-09-05 | 3,100 | 3,375 | 3,100 | 3,365 | 52,200 | 1,121.67 |
| 2019-09-04 | 3,075 | 3,130 | 3,010 | 3,070 | 28,400 | 1,023.33 |
| 2019-09-03 | 3,050 | 3,075 | 3,010 | 3,010 | 12,500 | 1,003.33 |
| 2019-09-02 | 3,060 | 3,060 | 2,992 | 3,015 | 8,700 | 1,005 |
| 2019-08-30 | 3,015 | 3,090 | 3,005 | 3,035 | 15,700 | 1,011.67 |
| 2019-08-29 | 3,045 | 3,045 | 2,992 | 2,998 | 9,300 | 999.33 |
| 2019-08-28 | 3,035 | 3,080 | 3,010 | 3,025 | 8,900 | 1,008.33 |
| 2019-08-27 | 3,095 | 3,140 | 3,055 | 3,065 | 15,600 | 1,021.67 |
| 2019-08-26 | 3,055 | 3,095 | 2,991 | 3,085 | 18,300 | 1,028.33 |
| 2019-08-23 | 3,095 | 3,185 | 3,075 | 3,140 | 15,200 | 1,046.67 |
| 2019-08-22 | 3,075 | 3,180 | 3,070 | 3,090 | 34,300 | 1,030 |
| 2019-08-21 | 2,997 | 3,055 | 2,997 | 3,035 | 15,600 | 1,011.67 |
| 2019-08-20 | 2,940 | 3,015 | 2,940 | 2,999 | 11,500 | 999.67 |
| 2019-08-19 | 2,967 | 2,979 | 2,934 | 2,954 | 9,800 | 984.67 |
| 2019-08-16 | 2,960 | 3,010 | 2,906 | 2,906 | 32,900 | 968.67 |
| 2019-08-15 | 2,916 | 2,950 | 2,916 | 2,930 | 19,200 | 976.67 |
| 2019-08-14 | 3,000 | 3,015 | 2,938 | 3,015 | 38,900 | 1,005 |
| 2019-08-13 | 3,075 | 3,090 | 2,988 | 2,995 | 67,900 | 998.33 |
| 2019-08-09 | 3,190 | 3,250 | 3,080 | 3,215 | 53,000 | 1,071.67 |
| 2019-08-08 | 2,945 | 3,290 | 2,910 | 3,220 | 205,800 | 1,073.33 |
| 2019-08-07 | 3,395 | 3,445 | 3,335 | 3,435 | 35,000 | 1,145 |
| 2019-08-06 | 3,145 | 3,325 | 3,135 | 3,325 | 36,000 | 1,108.33 |
| 2019-08-05 | 3,450 | 3,460 | 3,290 | 3,340 | 40,400 | 1,113.33 |
| 2019-08-02 | 3,570 | 3,570 | 3,460 | 3,485 | 36,200 | 1,161.67 |
| 2019-08-01 | 3,670 | 3,675 | 3,580 | 3,605 | 29,200 | 1,201.67 |
| 2019-07-31 | 3,670 | 3,685 | 3,620 | 3,670 | 24,000 | 1,223.33 |
| 2019-07-30 | 3,610 | 3,660 | 3,600 | 3,650 | 13,000 | 1,216.67 |
| 2019-07-29 | 3,625 | 3,635 | 3,575 | 3,610 | 26,600 | 1,203.33 |
| 2019-07-26 | 3,685 | 3,730 | 3,605 | 3,620 | 55,900 | 1,206.67 |
| 2019-07-25 | 3,540 | 3,670 | 3,535 | 3,670 | 70,700 | 1,223.33 |
| 2019-07-24 | 3,530 | 3,530 | 3,495 | 3,510 | 14,400 | 1,170 |
| 2019-07-23 | 3,470 | 3,530 | 3,455 | 3,490 | 25,400 | 1,163.33 |
| 2019-07-22 | 3,460 | 3,485 | 3,425 | 3,430 | 18,400 | 1,143.33 |
| 2019-07-19 | 3,345 | 3,425 | 3,345 | 3,420 | 19,500 | 1,140 |
| 2019-07-18 | 3,395 | 3,435 | 3,350 | 3,365 | 20,800 | 1,121.67 |
| 2019-07-17 | 3,395 | 3,420 | 3,310 | 3,420 | 23,600 | 1,140 |
| 2019-07-16 | 3,535 | 3,535 | 3,405 | 3,420 | 45,900 | 1,140 |
| 2019-07-12 | 3,600 | 3,610 | 3,550 | 3,560 | 30,200 | 1,186.67 |
| 2019-07-11 | 3,560 | 3,565 | 3,485 | 3,550 | 20,100 | 1,183.33 |
| 2019-07-10 | 3,530 | 3,560 | 3,465 | 3,560 | 31,800 | 1,186.67 |
| 2019-07-09 | 3,620 | 3,630 | 3,550 | 3,550 | 29,400 | 1,183.33 |
| 2019-07-08 | 3,695 | 3,695 | 3,595 | 3,615 | 49,900 | 1,205 |
| 2019-07-05 | 3,680 | 3,695 | 3,630 | 3,660 | 96,200 | 1,220 |
| 2019-07-04 | 3,540 | 3,585 | 3,500 | 3,540 | 71,700 | 1,180 |
| 2019-07-03 | 3,520 | 3,525 | 3,410 | 3,450 | 60,600 | 1,150 |
| 2019-07-02 | 3,385 | 3,390 | 3,340 | 3,380 | 19,600 | 1,126.67 |
| 2019-07-01 | 3,365 | 3,415 | 3,360 | 3,395 | 31,900 | 1,131.67 |
| 2019-06-28 | 3,300 | 3,370 | 3,285 | 3,325 | 26,800 | 1,108.33 |
| 2019-06-27 | 3,240 | 3,315 | 3,220 | 3,285 | 26,800 | 1,095 |
| 2019-06-26 | 3,250 | 3,275 | 3,200 | 3,240 | 30,400 | 1,080 |
| 2019-06-25 | 3,310 | 3,340 | 3,280 | 3,315 | 22,000 | 1,105 |
| 2019-06-24 | 3,345 | 3,345 | 3,290 | 3,330 | 23,100 | 1,110 |
| 2019-06-21 | 3,330 | 3,340 | 3,260 | 3,315 | 24,700 | 1,105 |
| 2019-06-20 | 3,260 | 3,300 | 3,235 | 3,300 | 31,100 | 1,100 |
| 2019-06-19 | 3,265 | 3,310 | 3,250 | 3,270 | 17,100 | 1,090 |
| 2019-06-18 | 3,310 | 3,325 | 3,190 | 3,195 | 32,300 | 1,065 |
| 2019-06-17 | 3,400 | 3,420 | 3,320 | 3,325 | 25,600 | 1,108.33 |
| 2019-06-14 | 3,440 | 3,455 | 3,410 | 3,420 | 11,900 | 1,140 |
| 2019-06-13 | 3,410 | 3,475 | 3,400 | 3,410 | 14,500 | 1,136.67 |
| 2019-06-12 | 3,410 | 3,450 | 3,405 | 3,410 | 19,600 | 1,136.67 |
| 2019-06-11 | 3,405 | 3,505 | 3,400 | 3,455 | 35,100 | 1,151.67 |
| 2019-06-10 | 3,400 | 3,440 | 3,370 | 3,420 | 25,500 | 1,140 |
| 2019-06-07 | 3,340 | 3,440 | 3,330 | 3,385 | 25,200 | 1,128.33 |
| 2019-06-06 | 3,430 | 3,465 | 3,355 | 3,355 | 26,500 | 1,118.33 |
| 2019-06-05 | 3,320 | 3,535 | 3,320 | 3,435 | 58,000 | 1,145 |
| 2019-06-04 | 3,300 | 3,300 | 3,165 | 3,300 | 37,400 | 1,100 |
| 2019-06-03 | 3,405 | 3,410 | 3,230 | 3,250 | 49,300 | 1,083.33 |
| 2019-05-31 | 3,710 | 3,720 | 3,475 | 3,490 | 82,900 | 1,163.33 |
| 2019-05-30 | 3,425 | 3,795 | 3,405 | 3,670 | 159,200 | 1,223.33 |
| 2019-05-29 | 3,405 | 3,440 | 3,350 | 3,420 | 15,600 | 1,140 |
| 2019-05-28 | 3,410 | 3,490 | 3,400 | 3,485 | 20,100 | 1,161.67 |
| 2019-05-27 | 3,370 | 3,440 | 3,370 | 3,435 | 11,600 | 1,145 |
| 2019-05-24 | 3,415 | 3,445 | 3,385 | 3,395 | 22,600 | 1,131.67 |
| 2019-05-23 | 3,600 | 3,600 | 3,440 | 3,485 | 23,000 | 1,161.67 |
| 2019-05-22 | 3,695 | 3,695 | 3,585 | 3,610 | 13,300 | 1,203.33 |
| 2019-05-21 | 3,580 | 3,590 | 3,440 | 3,555 | 24,900 | 1,185 |
| 2019-05-20 | 3,700 | 3,705 | 3,540 | 3,560 | 47,900 | 1,186.67 |
| 2019-05-17 | 3,820 | 3,890 | 3,760 | 3,770 | 27,500 | 1,256.67 |
| 2019-05-16 | 3,870 | 3,890 | 3,730 | 3,890 | 18,700 | 1,296.67 |
| 2019-05-15 | 3,810 | 3,900 | 3,780 | 3,855 | 30,900 | 1,285 |
| 2019-05-14 | 3,700 | 3,845 | 3,580 | 3,690 | 52,400 | 1,230 |
| 2019-05-13 | 4,165 | 4,165 | 3,865 | 3,875 | 40,200 | 1,291.67 |
| 2019-05-10 | 4,505 | 4,560 | 4,215 | 4,275 | 80,700 | 1,425 |
| 2019-05-09 | 4,770 | 4,870 | 4,655 | 4,805 | 31,500 | 1,601.67 |
| 2019-05-08 | 4,800 | 4,825 | 4,675 | 4,715 | 26,200 | 1,571.67 |
| 2019-05-07 | 4,865 | 4,925 | 4,805 | 4,820 | 19,400 | 1,606.67 |
| 2019-04-26 | 4,830 | 4,830 | 4,735 | 4,795 | 13,000 | 1,598.33 |
| 2019-04-25 | 4,800 | 4,850 | 4,770 | 4,775 | 9,100 | 1,591.67 |
| 2019-04-24 | 4,800 | 4,850 | 4,790 | 4,795 | 11,000 | 1,598.33 |
| 2019-04-23 | 4,820 | 4,855 | 4,785 | 4,815 | 7,200 | 1,605 |
| 2019-04-22 | 4,875 | 4,915 | 4,785 | 4,820 | 12,000 | 1,606.67 |
| 2019-04-19 | 4,940 | 4,940 | 4,800 | 4,835 | 11,600 | 1,611.67 |
| 2019-04-18 | 4,985 | 5,020 | 4,880 | 4,895 | 5,200 | 1,631.67 |
| 2019-04-17 | 5,070 | 5,140 | 4,980 | 4,985 | 14,900 | 1,661.67 |
| 2019-04-16 | 4,895 | 5,080 | 4,890 | 5,070 | 13,700 | 1,690 |
| 2019-04-15 | 4,885 | 4,930 | 4,850 | 4,915 | 10,500 | 1,638.33 |
| 2019-04-12 | 4,870 | 4,880 | 4,800 | 4,840 | 8,900 | 1,613.33 |
| 2019-04-11 | 4,940 | 4,940 | 4,810 | 4,900 | 13,900 | 1,633.33 |
| 2019-04-10 | 4,880 | 5,010 | 4,835 | 5,010 | 7,200 | 1,670 |
| 2019-04-09 | 5,080 | 5,100 | 4,920 | 4,945 | 12,200 | 1,648.33 |
| 2019-04-08 | 5,220 | 5,260 | 5,040 | 5,050 | 15,400 | 1,683.33 |
| 2019-04-05 | 5,130 | 5,210 | 5,110 | 5,200 | 24,100 | 1,733.33 |
| 2019-04-04 | 4,965 | 5,120 | 4,930 | 5,090 | 17,300 | 1,696.67 |
| 2019-04-03 | 4,875 | 4,965 | 4,830 | 4,965 | 8,300 | 1,655 |
| 2019-04-02 | 4,985 | 5,030 | 4,870 | 4,875 | 5,200 | 1,625 |
| 2019-04-01 | 4,960 | 5,030 | 4,945 | 4,945 | 10,100 | 1,648.33 |
| 2019-03-29 | 4,830 | 4,930 | 4,790 | 4,930 | 16,300 | 1,643.33 |
| 2019-03-28 | 4,785 | 4,835 | 4,740 | 4,815 | 6,100 | 1,605 |
| 2019-03-27 | 4,760 | 4,860 | 4,760 | 4,840 | 7,000 | 1,613.33 |
| 2019-03-26 | 4,750 | 4,800 | 4,720 | 4,740 | 7,700 | 1,580 |
| 2019-03-25 | 4,720 | 4,775 | 4,700 | 4,740 | 11,500 | 1,580 |
| 2019-03-22 | 4,875 | 4,945 | 4,805 | 4,880 | 19,400 | 1,626.67 |
| 2019-03-20 | 5,000 | 5,050 | 4,930 | 4,930 | 5,000 | 1,643.33 |
| 2019-03-19 | 4,970 | 5,110 | 4,860 | 5,040 | 20,100 | 1,680 |
| 2019-03-18 | 4,885 | 4,990 | 4,875 | 4,925 | 15,700 | 1,641.67 |
| 2019-03-15 | 4,750 | 4,870 | 4,750 | 4,840 | 12,300 | 1,613.33 |
| 2019-03-14 | 4,765 | 4,840 | 4,740 | 4,740 | 6,400 | 1,580 |
| 2019-03-13 | 4,775 | 4,785 | 4,720 | 4,765 | 7,100 | 1,588.33 |
| 2019-03-12 | 4,850 | 4,850 | 4,760 | 4,795 | 11,700 | 1,598.33 |
| 2019-03-11 | 4,815 | 4,815 | 4,670 | 4,750 | 9,800 | 1,583.33 |
| 2019-03-08 | 4,930 | 4,970 | 4,710 | 4,795 | 38,100 | 1,598.33 |
| 2019-03-07 | 5,150 | 5,180 | 5,020 | 5,090 | 13,700 | 1,696.67 |
| 2019-03-06 | 5,320 | 5,320 | 5,120 | 5,220 | 14,300 | 1,740 |
| 2019-03-05 | 5,280 | 5,330 | 5,190 | 5,220 | 5,300 | 1,740 |
| 2019-03-04 | 5,300 | 5,400 | 5,270 | 5,310 | 14,300 | 1,770 |
| 2019-03-01 | 5,180 | 5,320 | 5,180 | 5,300 | 15,100 | 1,766.67 |
| 2019-02-28 | 5,250 | 5,280 | 5,150 | 5,150 | 9,900 | 1,716.67 |
| 2019-02-27 | 5,200 | 5,300 | 5,160 | 5,250 | 16,600 | 1,750 |
| 2019-02-26 | 5,060 | 5,270 | 5,050 | 5,260 | 28,400 | 1,753.33 |
| 2019-02-25 | 4,865 | 5,100 | 4,865 | 5,050 | 38,200 | 1,683.33 |
| 2019-02-22 | 4,880 | 4,920 | 4,835 | 4,865 | 12,200 | 1,621.67 |
| 2019-02-21 | 4,845 | 4,935 | 4,845 | 4,880 | 8,800 | 1,626.67 |
| 2019-02-20 | 4,840 | 4,885 | 4,815 | 4,870 | 6,500 | 1,623.33 |
| 2019-02-19 | 4,855 | 4,935 | 4,810 | 4,830 | 12,100 | 1,610 |
| 2019-02-18 | 4,945 | 4,945 | 4,830 | 4,900 | 14,400 | 1,633.33 |
| 2019-02-15 | 4,950 | 4,965 | 4,735 | 4,805 | 27,300 | 1,601.67 |
| 2019-02-14 | 5,060 | 5,100 | 4,960 | 4,965 | 30,600 | 1,655 |
| 2019-02-13 | 5,160 | 5,250 | 5,020 | 5,060 | 48,500 | 1,686.67 |
| 2019-02-12 | 4,925 | 5,130 | 4,925 | 5,110 | 40,000 | 1,703.33 |
| 2019-02-08 | 5,410 | 5,410 | 4,920 | 4,925 | 172,000 | 1,641.67 |
| 2019-02-07 | 5,670 | 5,920 | 5,410 | 5,810 | 103,100 | 1,936.67 |
| 2019-02-06 | 5,290 | 5,640 | 5,260 | 5,580 | 95,600 | 1,860 |
| 2019-02-05 | 5,260 | 5,280 | 5,080 | 5,170 | 45,800 | 1,723.33 |
| 2019-02-04 | 5,110 | 5,350 | 5,020 | 5,220 | 47,700 | 1,740 |
| 2019-02-01 | 5,120 | 5,220 | 5,020 | 5,110 | 21,000 | 1,703.33 |
| 2019-01-31 | 5,120 | 5,180 | 5,070 | 5,150 | 13,400 | 1,716.67 |
| 2019-01-30 | 5,200 | 5,200 | 4,970 | 5,060 | 23,500 | 1,686.67 |
| 2019-01-29 | 5,150 | 5,220 | 5,060 | 5,220 | 27,500 | 1,740 |
| 2019-01-28 | 5,300 | 5,400 | 5,230 | 5,230 | 21,000 | 1,743.33 |
| 2019-01-25 | 5,110 | 5,390 | 5,100 | 5,250 | 43,400 | 1,750 |
| 2019-01-24 | 4,875 | 5,100 | 4,795 | 5,050 | 27,200 | 1,683.33 |
| 2019-01-23 | 4,835 | 4,905 | 4,725 | 4,815 | 18,000 | 1,605 |
| 2019-01-22 | 4,940 | 4,980 | 4,860 | 4,890 | 15,200 | 1,630 |
| 2019-01-21 | 4,995 | 5,170 | 4,915 | 4,940 | 41,400 | 1,646.67 |
| 2019-01-18 | 4,715 | 4,925 | 4,710 | 4,925 | 26,200 | 1,641.67 |
| 2019-01-17 | 4,700 | 4,735 | 4,630 | 4,695 | 13,100 | 1,565 |
| 2019-01-16 | 4,840 | 4,850 | 4,625 | 4,630 | 39,900 | 1,543.33 |
| 2019-01-15 | 4,655 | 4,815 | 4,620 | 4,770 | 23,400 | 1,590 |
| 2019-01-11 | 4,640 | 4,760 | 4,620 | 4,620 | 14,400 | 1,540 |
| 2019-01-10 | 4,740 | 4,785 | 4,580 | 4,635 | 22,900 | 1,545 |
| 2019-01-09 | 4,785 | 4,840 | 4,710 | 4,810 | 24,300 | 1,603.33 |
| 2019-01-08 | 4,825 | 4,865 | 4,740 | 4,820 | 26,500 | 1,606.67 |
| 2019-01-07 | 4,800 | 4,955 | 4,770 | 4,830 | 31,600 | 1,610 |
| 2019-01-04 | 4,840 | 4,840 | 4,645 | 4,665 | 18,200 | 1,555 |
分割・併合履歴 ： [2024-06-27]1株→3株 [2010-03-29]1株→2株 [2007-04-24]1株→2株