7846 (株)パイロットコーポレーション 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 | 4,445 | 4,485 | 4,420 | 4,420 | 39,400 | 4,420 |
| 2019-12-27 | 4,470 | 4,475 | 4,415 | 4,470 | 235,400 | 4,470 |
| 2019-12-26 | 4,490 | 4,510 | 4,445 | 4,485 | 226,200 | 4,485 |
| 2019-12-25 | 4,525 | 4,525 | 4,460 | 4,480 | 111,600 | 4,480 |
| 2019-12-24 | 4,525 | 4,585 | 4,505 | 4,565 | 58,800 | 4,565 |
| 2019-12-23 | 4,585 | 4,585 | 4,500 | 4,500 | 60,100 | 4,500 |
| 2019-12-20 | 4,575 | 4,575 | 4,535 | 4,545 | 87,700 | 4,545 |
| 2019-12-19 | 4,630 | 4,665 | 4,570 | 4,585 | 68,500 | 4,585 |
| 2019-12-18 | 4,650 | 4,650 | 4,600 | 4,620 | 66,700 | 4,620 |
| 2019-12-17 | 4,700 | 4,700 | 4,635 | 4,665 | 117,800 | 4,665 |
| 2019-12-16 | 4,690 | 4,725 | 4,655 | 4,655 | 113,000 | 4,655 |
| 2019-12-13 | 4,680 | 4,695 | 4,640 | 4,670 | 156,800 | 4,670 |
| 2019-12-12 | 4,540 | 4,605 | 4,540 | 4,565 | 138,000 | 4,565 |
| 2019-12-11 | 4,505 | 4,525 | 4,460 | 4,495 | 96,100 | 4,495 |
| 2019-12-10 | 4,475 | 4,515 | 4,475 | 4,480 | 85,700 | 4,480 |
| 2019-12-09 | 4,445 | 4,525 | 4,445 | 4,525 | 100,300 | 4,525 |
| 2019-12-06 | 4,425 | 4,430 | 4,360 | 4,375 | 55,200 | 4,375 |
| 2019-12-05 | 4,335 | 4,430 | 4,335 | 4,400 | 93,500 | 4,400 |
| 2019-12-04 | 4,200 | 4,295 | 4,190 | 4,290 | 71,800 | 4,290 |
| 2019-12-03 | 4,225 | 4,230 | 4,175 | 4,215 | 60,400 | 4,215 |
| 2019-12-02 | 4,230 | 4,290 | 4,225 | 4,270 | 53,300 | 4,270 |
| 2019-11-29 | 4,230 | 4,265 | 4,205 | 4,210 | 42,300 | 4,210 |
| 2019-11-28 | 4,265 | 4,265 | 4,200 | 4,225 | 63,100 | 4,225 |
| 2019-11-27 | 4,225 | 4,275 | 4,190 | 4,250 | 52,600 | 4,250 |
| 2019-11-26 | 4,245 | 4,245 | 4,170 | 4,195 | 112,300 | 4,195 |
| 2019-11-25 | 4,255 | 4,260 | 4,200 | 4,225 | 43,600 | 4,225 |
| 2019-11-22 | 4,220 | 4,260 | 4,185 | 4,185 | 67,800 | 4,185 |
| 2019-11-21 | 4,240 | 4,260 | 4,160 | 4,215 | 54,700 | 4,215 |
| 2019-11-20 | 4,220 | 4,245 | 4,170 | 4,200 | 70,900 | 4,200 |
| 2019-11-19 | 4,265 | 4,265 | 4,190 | 4,220 | 72,600 | 4,220 |
| 2019-11-18 | 4,250 | 4,290 | 4,200 | 4,290 | 67,200 | 4,290 |
| 2019-11-15 | 4,245 | 4,305 | 4,215 | 4,240 | 53,500 | 4,240 |
| 2019-11-14 | 4,320 | 4,320 | 4,230 | 4,245 | 52,900 | 4,245 |
| 2019-11-13 | 4,390 | 4,390 | 4,315 | 4,325 | 66,800 | 4,325 |
| 2019-11-12 | 4,360 | 4,425 | 4,350 | 4,415 | 47,100 | 4,415 |
| 2019-11-11 | 4,390 | 4,435 | 4,360 | 4,370 | 67,800 | 4,370 |
| 2019-11-08 | 4,465 | 4,475 | 4,360 | 4,390 | 81,200 | 4,390 |
| 2019-11-07 | 4,345 | 4,410 | 4,265 | 4,395 | 85,200 | 4,395 |
| 2019-11-06 | 4,270 | 4,350 | 4,225 | 4,350 | 101,900 | 4,350 |
| 2019-11-05 | 4,400 | 4,510 | 4,350 | 4,490 | 88,100 | 4,490 |
| 2019-11-01 | 4,380 | 4,410 | 4,355 | 4,360 | 42,800 | 4,360 |
| 2019-10-31 | 4,430 | 4,445 | 4,355 | 4,430 | 66,800 | 4,430 |
| 2019-10-30 | 4,335 | 4,430 | 4,335 | 4,430 | 134,200 | 4,430 |
| 2019-10-29 | 4,305 | 4,365 | 4,300 | 4,340 | 69,300 | 4,340 |
| 2019-10-28 | 4,285 | 4,290 | 4,230 | 4,270 | 43,100 | 4,270 |
| 2019-10-25 | 4,225 | 4,285 | 4,185 | 4,285 | 60,200 | 4,285 |
| 2019-10-24 | 4,150 | 4,210 | 4,115 | 4,175 | 53,500 | 4,175 |
| 2019-10-23 | 4,100 | 4,120 | 4,040 | 4,115 | 37,600 | 4,115 |
| 2019-10-21 | 4,125 | 4,145 | 4,065 | 4,090 | 32,800 | 4,090 |
| 2019-10-18 | 4,190 | 4,210 | 4,080 | 4,080 | 51,800 | 4,080 |
| 2019-10-17 | 4,180 | 4,220 | 4,145 | 4,180 | 68,800 | 4,180 |
| 2019-10-16 | 4,165 | 4,210 | 4,125 | 4,150 | 69,100 | 4,150 |
| 2019-10-15 | 4,130 | 4,175 | 4,100 | 4,130 | 92,600 | 4,130 |
| 2019-10-11 | 4,000 | 4,015 | 3,955 | 4,015 | 37,000 | 4,015 |
| 2019-10-10 | 3,980 | 3,990 | 3,895 | 3,980 | 40,400 | 3,980 |
| 2019-10-09 | 3,935 | 3,980 | 3,890 | 3,980 | 33,100 | 3,980 |
| 2019-10-08 | 3,940 | 3,970 | 3,895 | 3,965 | 38,800 | 3,965 |
| 2019-10-07 | 3,905 | 3,905 | 3,870 | 3,900 | 41,300 | 3,900 |
| 2019-10-04 | 3,875 | 3,910 | 3,855 | 3,910 | 81,800 | 3,910 |
| 2019-10-03 | 3,860 | 3,930 | 3,860 | 3,930 | 62,100 | 3,930 |
| 2019-10-02 | 4,005 | 4,030 | 3,965 | 3,995 | 65,900 | 3,995 |
| 2019-10-01 | 4,015 | 4,115 | 4,005 | 4,040 | 70,500 | 4,040 |
| 2019-09-30 | 3,925 | 4,000 | 3,920 | 4,000 | 57,000 | 4,000 |
| 2019-09-27 | 4,070 | 4,070 | 3,970 | 4,020 | 73,200 | 4,020 |
| 2019-09-26 | 4,100 | 4,160 | 4,065 | 4,085 | 101,300 | 4,085 |
| 2019-09-25 | 4,025 | 4,050 | 4,000 | 4,020 | 59,600 | 4,020 |
| 2019-09-24 | 4,040 | 4,080 | 4,020 | 4,035 | 48,100 | 4,035 |
| 2019-09-20 | 4,035 | 4,035 | 3,975 | 4,015 | 87,500 | 4,015 |
| 2019-09-19 | 3,945 | 4,065 | 3,945 | 3,980 | 70,800 | 3,980 |
| 2019-09-18 | 3,940 | 4,005 | 3,925 | 3,940 | 81,600 | 3,940 |
| 2019-09-17 | 4,005 | 4,005 | 3,935 | 3,945 | 60,800 | 3,945 |
| 2019-09-13 | 3,940 | 4,040 | 3,895 | 4,025 | 134,300 | 4,025 |
| 2019-09-12 | 3,905 | 3,950 | 3,865 | 3,905 | 83,800 | 3,905 |
| 2019-09-11 | 3,760 | 3,875 | 3,735 | 3,860 | 83,400 | 3,860 |
| 2019-09-10 | 3,780 | 3,785 | 3,705 | 3,730 | 75,900 | 3,730 |
| 2019-09-09 | 3,690 | 3,745 | 3,665 | 3,745 | 40,700 | 3,745 |
| 2019-09-06 | 3,695 | 3,730 | 3,655 | 3,695 | 49,300 | 3,695 |
| 2019-09-05 | 3,655 | 3,720 | 3,630 | 3,690 | 108,900 | 3,690 |
| 2019-09-04 | 3,625 | 3,670 | 3,590 | 3,610 | 55,000 | 3,610 |
| 2019-09-03 | 3,650 | 3,690 | 3,605 | 3,630 | 63,700 | 3,630 |
| 2019-09-02 | 3,710 | 3,740 | 3,655 | 3,655 | 48,300 | 3,655 |
| 2019-08-30 | 3,685 | 3,740 | 3,665 | 3,725 | 86,600 | 3,725 |
| 2019-08-29 | 3,585 | 3,625 | 3,540 | 3,615 | 61,100 | 3,615 |
| 2019-08-28 | 3,555 | 3,580 | 3,545 | 3,570 | 51,200 | 3,570 |
| 2019-08-27 | 3,540 | 3,580 | 3,525 | 3,550 | 57,400 | 3,550 |
| 2019-08-26 | 3,470 | 3,510 | 3,465 | 3,485 | 75,700 | 3,485 |
| 2019-08-23 | 3,580 | 3,610 | 3,530 | 3,575 | 43,400 | 3,575 |
| 2019-08-22 | 3,590 | 3,605 | 3,545 | 3,580 | 35,800 | 3,580 |
| 2019-08-21 | 3,590 | 3,605 | 3,540 | 3,555 | 42,800 | 3,555 |
| 2019-08-20 | 3,610 | 3,640 | 3,585 | 3,640 | 40,300 | 3,640 |
| 2019-08-19 | 3,630 | 3,630 | 3,550 | 3,590 | 44,100 | 3,590 |
| 2019-08-16 | 3,575 | 3,645 | 3,555 | 3,625 | 94,600 | 3,625 |
| 2019-08-15 | 3,465 | 3,610 | 3,465 | 3,590 | 102,200 | 3,590 |
| 2019-08-14 | 3,465 | 3,540 | 3,465 | 3,535 | 95,900 | 3,535 |
| 2019-08-13 | 3,595 | 3,595 | 3,385 | 3,430 | 224,300 | 3,430 |
| 2019-08-09 | 3,785 | 3,935 | 3,700 | 3,715 | 94,400 | 3,715 |
| 2019-08-08 | 3,705 | 3,770 | 3,685 | 3,700 | 78,400 | 3,700 |
| 2019-08-07 | 3,675 | 3,715 | 3,660 | 3,705 | 72,700 | 3,705 |
| 2019-08-06 | 3,625 | 3,730 | 3,600 | 3,720 | 78,600 | 3,720 |
| 2019-08-05 | 3,890 | 3,950 | 3,725 | 3,805 | 82,600 | 3,805 |
| 2019-08-02 | 4,000 | 4,060 | 3,865 | 3,895 | 114,200 | 3,895 |
| 2019-08-01 | 4,060 | 4,155 | 4,060 | 4,120 | 64,600 | 4,120 |
| 2019-07-31 | 4,100 | 4,170 | 4,055 | 4,120 | 301,600 | 4,120 |
| 2019-07-30 | 4,115 | 4,150 | 4,075 | 4,150 | 90,500 | 4,150 |
| 2019-07-29 | 4,175 | 4,175 | 4,065 | 4,105 | 76,500 | 4,105 |
| 2019-07-26 | 4,135 | 4,190 | 4,085 | 4,175 | 100,000 | 4,175 |
| 2019-07-25 | 4,145 | 4,220 | 4,145 | 4,165 | 67,400 | 4,165 |
| 2019-07-24 | 4,130 | 4,175 | 4,115 | 4,160 | 58,800 | 4,160 |
| 2019-07-23 | 3,995 | 4,150 | 3,995 | 4,120 | 70,400 | 4,120 |
| 2019-07-22 | 4,005 | 4,015 | 3,980 | 4,000 | 38,200 | 4,000 |
| 2019-07-19 | 3,920 | 4,025 | 3,910 | 4,010 | 49,700 | 4,010 |
| 2019-07-18 | 4,065 | 4,070 | 3,890 | 3,905 | 89,200 | 3,905 |
| 2019-07-17 | 4,035 | 4,095 | 4,030 | 4,080 | 75,300 | 4,080 |
| 2019-07-16 | 4,080 | 4,085 | 4,020 | 4,045 | 48,800 | 4,045 |
| 2019-07-12 | 4,145 | 4,170 | 4,095 | 4,105 | 37,900 | 4,105 |
| 2019-07-11 | 4,190 | 4,190 | 4,105 | 4,135 | 62,700 | 4,135 |
| 2019-07-10 | 4,180 | 4,180 | 4,105 | 4,160 | 81,100 | 4,160 |
| 2019-07-09 | 4,180 | 4,295 | 4,180 | 4,235 | 83,600 | 4,235 |
| 2019-07-08 | 4,170 | 4,230 | 4,170 | 4,180 | 65,700 | 4,180 |
| 2019-07-05 | 4,150 | 4,175 | 4,125 | 4,160 | 61,400 | 4,160 |
| 2019-07-04 | 4,190 | 4,190 | 4,165 | 4,175 | 34,500 | 4,175 |
| 2019-07-03 | 4,235 | 4,255 | 4,165 | 4,190 | 76,000 | 4,190 |
| 2019-07-02 | 4,245 | 4,280 | 4,220 | 4,250 | 53,200 | 4,250 |
| 2019-07-01 | 4,225 | 4,290 | 4,205 | 4,290 | 73,200 | 4,290 |
| 2019-06-28 | 4,245 | 4,250 | 4,145 | 4,165 | 83,900 | 4,165 |
| 2019-06-27 | 4,160 | 4,215 | 4,145 | 4,185 | 63,300 | 4,185 |
| 2019-06-26 | 4,145 | 4,255 | 4,085 | 4,135 | 87,400 | 4,135 |
| 2019-06-25 | 4,025 | 4,205 | 4,010 | 4,095 | 93,600 | 4,095 |
| 2019-06-24 | 4,095 | 4,115 | 3,990 | 4,015 | 103,800 | 4,015 |
| 2019-06-21 | 4,220 | 4,220 | 4,085 | 4,095 | 313,800 | 4,095 |
| 2019-06-20 | 4,290 | 4,290 | 4,175 | 4,235 | 132,400 | 4,235 |
| 2019-06-19 | 4,240 | 4,320 | 4,215 | 4,270 | 141,800 | 4,270 |
| 2019-06-18 | 4,155 | 4,250 | 4,115 | 4,135 | 123,600 | 4,135 |
| 2019-06-17 | 4,205 | 4,255 | 4,135 | 4,170 | 89,900 | 4,170 |
| 2019-06-14 | 4,300 | 4,325 | 4,235 | 4,255 | 114,800 | 4,255 |
| 2019-06-13 | 4,170 | 4,385 | 4,145 | 4,290 | 195,200 | 4,290 |
| 2019-06-12 | 4,295 | 4,420 | 4,210 | 4,210 | 136,000 | 4,210 |
| 2019-06-11 | 4,180 | 4,280 | 4,155 | 4,225 | 120,700 | 4,225 |
| 2019-06-10 | 4,100 | 4,230 | 4,100 | 4,195 | 118,800 | 4,195 |
| 2019-06-07 | 4,080 | 4,170 | 4,055 | 4,095 | 63,000 | 4,095 |
| 2019-06-06 | 4,080 | 4,090 | 4,010 | 4,040 | 66,900 | 4,040 |
| 2019-06-05 | 4,030 | 4,135 | 4,025 | 4,115 | 82,400 | 4,115 |
| 2019-06-04 | 3,995 | 4,005 | 3,895 | 3,955 | 70,700 | 3,955 |
| 2019-06-03 | 3,965 | 4,075 | 3,965 | 4,005 | 62,900 | 4,005 |
| 2019-05-31 | 4,110 | 4,145 | 4,065 | 4,065 | 63,800 | 4,065 |
| 2019-05-30 | 3,990 | 4,110 | 3,950 | 4,105 | 98,700 | 4,105 |
| 2019-05-29 | 3,965 | 4,130 | 3,965 | 4,025 | 120,400 | 4,025 |
| 2019-05-28 | 4,000 | 4,035 | 3,970 | 4,035 | 58,600 | 4,035 |
| 2019-05-27 | 4,050 | 4,075 | 4,000 | 4,005 | 50,500 | 4,005 |
| 2019-05-24 | 4,000 | 4,100 | 4,000 | 4,055 | 60,700 | 4,055 |
| 2019-05-23 | 4,000 | 4,040 | 3,980 | 4,020 | 55,800 | 4,020 |
| 2019-05-22 | 4,080 | 4,095 | 4,050 | 4,055 | 42,200 | 4,055 |
| 2019-05-21 | 3,995 | 4,085 | 3,960 | 4,035 | 106,500 | 4,035 |
| 2019-05-20 | 4,020 | 4,090 | 3,995 | 4,065 | 109,900 | 4,065 |
| 2019-05-17 | 4,105 | 4,105 | 3,995 | 4,075 | 66,300 | 4,075 |
| 2019-05-16 | 3,985 | 4,045 | 3,955 | 4,035 | 71,100 | 4,035 |
| 2019-05-15 | 3,950 | 3,975 | 3,880 | 3,940 | 55,500 | 3,940 |
| 2019-05-14 | 3,650 | 3,890 | 3,640 | 3,880 | 194,900 | 3,880 |
| 2019-05-13 | 3,870 | 3,925 | 3,785 | 3,820 | 145,700 | 3,820 |
| 2019-05-10 | 4,060 | 4,145 | 4,035 | 4,080 | 106,700 | 4,080 |
| 2019-05-09 | 4,240 | 4,250 | 4,120 | 4,145 | 86,100 | 4,145 |
| 2019-05-08 | 4,375 | 4,400 | 4,280 | 4,300 | 76,800 | 4,300 |
| 2019-05-07 | 4,550 | 4,595 | 4,445 | 4,450 | 84,100 | 4,450 |
| 2019-04-26 | 4,600 | 4,610 | 4,525 | 4,600 | 64,000 | 4,600 |
| 2019-04-25 | 4,545 | 4,620 | 4,545 | 4,615 | 57,200 | 4,615 |
| 2019-04-24 | 4,585 | 4,600 | 4,505 | 4,540 | 42,200 | 4,540 |
| 2019-04-23 | 4,575 | 4,610 | 4,530 | 4,560 | 28,100 | 4,560 |
| 2019-04-22 | 4,525 | 4,565 | 4,500 | 4,540 | 41,500 | 4,540 |
| 2019-04-19 | 4,580 | 4,625 | 4,550 | 4,565 | 50,600 | 4,565 |
| 2019-04-18 | 4,605 | 4,630 | 4,550 | 4,550 | 57,200 | 4,550 |
| 2019-04-17 | 4,515 | 4,620 | 4,505 | 4,595 | 114,500 | 4,595 |
| 2019-04-16 | 4,505 | 4,545 | 4,460 | 4,480 | 59,700 | 4,480 |
| 2019-04-15 | 4,500 | 4,565 | 4,495 | 4,545 | 111,200 | 4,545 |
| 2019-04-12 | 4,415 | 4,415 | 4,365 | 4,390 | 65,900 | 4,390 |
| 2019-04-11 | 4,300 | 4,395 | 4,290 | 4,375 | 89,800 | 4,375 |
| 2019-04-10 | 4,300 | 4,310 | 4,235 | 4,280 | 125,200 | 4,280 |
| 2019-04-09 | 4,390 | 4,390 | 4,315 | 4,350 | 83,000 | 4,350 |
| 2019-04-08 | 4,495 | 4,495 | 4,390 | 4,410 | 51,300 | 4,410 |
| 2019-04-05 | 4,510 | 4,510 | 4,440 | 4,460 | 41,100 | 4,460 |
| 2019-04-04 | 4,525 | 4,575 | 4,480 | 4,490 | 46,100 | 4,490 |
| 2019-04-03 | 4,520 | 4,575 | 4,505 | 4,535 | 53,900 | 4,535 |
| 2019-04-02 | 4,590 | 4,590 | 4,495 | 4,520 | 63,200 | 4,520 |
| 2019-04-01 | 4,555 | 4,630 | 4,555 | 4,555 | 124,100 | 4,555 |
| 2019-03-29 | 4,440 | 4,505 | 4,440 | 4,485 | 51,000 | 4,485 |
| 2019-03-28 | 4,440 | 4,455 | 4,345 | 4,395 | 69,600 | 4,395 |
| 2019-03-27 | 4,525 | 4,580 | 4,480 | 4,510 | 67,200 | 4,510 |
| 2019-03-26 | 4,370 | 4,515 | 4,370 | 4,515 | 144,600 | 4,515 |
| 2019-03-25 | 4,385 | 4,385 | 4,235 | 4,320 | 129,400 | 4,320 |
| 2019-03-22 | 4,465 | 4,490 | 4,415 | 4,425 | 98,000 | 4,425 |
| 2019-03-20 | 4,445 | 4,515 | 4,440 | 4,515 | 101,200 | 4,515 |
| 2019-03-19 | 4,570 | 4,570 | 4,480 | 4,500 | 139,000 | 4,500 |
| 2019-03-18 | 4,600 | 4,655 | 4,595 | 4,635 | 74,300 | 4,635 |
| 2019-03-15 | 4,510 | 4,630 | 4,510 | 4,615 | 127,700 | 4,615 |
| 2019-03-14 | 4,700 | 4,705 | 4,560 | 4,575 | 112,600 | 4,575 |
| 2019-03-13 | 4,660 | 4,730 | 4,660 | 4,685 | 51,600 | 4,685 |
| 2019-03-12 | 4,725 | 4,730 | 4,660 | 4,690 | 77,600 | 4,690 |
| 2019-03-11 | 4,745 | 4,745 | 4,625 | 4,695 | 84,600 | 4,695 |
| 2019-03-08 | 4,720 | 4,785 | 4,715 | 4,725 | 110,500 | 4,725 |
| 2019-03-07 | 4,865 | 4,865 | 4,715 | 4,755 | 192,200 | 4,755 |
| 2019-03-06 | 4,895 | 4,925 | 4,840 | 4,910 | 90,300 | 4,910 |
| 2019-03-05 | 5,020 | 5,050 | 4,860 | 4,885 | 187,200 | 4,885 |
| 2019-03-04 | 5,150 | 5,180 | 5,020 | 5,070 | 89,600 | 5,070 |
| 2019-03-01 | 5,100 | 5,190 | 5,100 | 5,120 | 50,200 | 5,120 |
| 2019-02-28 | 5,050 | 5,150 | 5,020 | 5,100 | 70,600 | 5,100 |
| 2019-02-27 | 5,070 | 5,110 | 5,020 | 5,020 | 73,700 | 5,020 |
| 2019-02-26 | 5,150 | 5,150 | 5,070 | 5,130 | 43,700 | 5,130 |
| 2019-02-25 | 5,190 | 5,220 | 5,110 | 5,150 | 55,700 | 5,150 |
| 2019-02-22 | 5,190 | 5,220 | 5,110 | 5,130 | 39,500 | 5,130 |
| 2019-02-21 | 5,230 | 5,270 | 5,150 | 5,230 | 67,200 | 5,230 |
| 2019-02-20 | 5,270 | 5,290 | 5,210 | 5,250 | 32,100 | 5,250 |
| 2019-02-19 | 5,280 | 5,320 | 5,220 | 5,240 | 45,300 | 5,240 |
| 2019-02-18 | 5,370 | 5,390 | 5,260 | 5,270 | 68,800 | 5,270 |
| 2019-02-15 | 5,240 | 5,310 | 5,090 | 5,270 | 69,400 | 5,270 |
| 2019-02-14 | 5,290 | 5,460 | 5,200 | 5,260 | 121,900 | 5,260 |
| 2019-02-13 | 5,540 | 5,550 | 5,410 | 5,530 | 61,000 | 5,530 |
| 2019-02-12 | 5,350 | 5,490 | 5,340 | 5,480 | 81,500 | 5,480 |
| 2019-02-08 | 5,230 | 5,320 | 5,200 | 5,250 | 50,400 | 5,250 |
| 2019-02-07 | 5,370 | 5,380 | 5,280 | 5,320 | 39,200 | 5,320 |
| 2019-02-06 | 5,350 | 5,450 | 5,350 | 5,420 | 36,900 | 5,420 |
| 2019-02-05 | 5,400 | 5,440 | 5,320 | 5,350 | 44,900 | 5,350 |
| 2019-02-04 | 5,310 | 5,390 | 5,290 | 5,390 | 46,700 | 5,390 |
| 2019-02-01 | 5,280 | 5,340 | 5,210 | 5,210 | 34,800 | 5,210 |
| 2019-01-31 | 5,290 | 5,380 | 5,260 | 5,310 | 65,300 | 5,310 |
| 2019-01-30 | 5,220 | 5,270 | 5,160 | 5,200 | 86,900 | 5,200 |
| 2019-01-29 | 5,170 | 5,210 | 5,130 | 5,200 | 39,900 | 5,200 |
| 2019-01-28 | 5,150 | 5,230 | 5,140 | 5,180 | 37,100 | 5,180 |
| 2019-01-25 | 5,220 | 5,280 | 5,160 | 5,160 | 66,500 | 5,160 |
| 2019-01-24 | 5,180 | 5,280 | 5,150 | 5,270 | 40,800 | 5,270 |
| 2019-01-23 | 5,170 | 5,240 | 5,160 | 5,220 | 54,200 | 5,220 |
| 2019-01-22 | 5,320 | 5,360 | 5,210 | 5,270 | 45,400 | 5,270 |
| 2019-01-21 | 5,330 | 5,350 | 5,260 | 5,320 | 44,200 | 5,320 |
| 2019-01-18 | 5,230 | 5,390 | 5,220 | 5,300 | 59,500 | 5,300 |
| 2019-01-17 | 5,290 | 5,320 | 5,180 | 5,240 | 63,300 | 5,240 |
| 2019-01-16 | 5,160 | 5,330 | 5,160 | 5,280 | 48,800 | 5,280 |
| 2019-01-15 | 5,270 | 5,340 | 5,140 | 5,170 | 101,200 | 5,170 |
| 2019-01-11 | 5,370 | 5,380 | 5,330 | 5,370 | 67,600 | 5,370 |
| 2019-01-10 | 5,290 | 5,370 | 5,290 | 5,350 | 51,700 | 5,350 |
| 2019-01-09 | 5,370 | 5,460 | 5,360 | 5,390 | 53,200 | 5,390 |
| 2019-01-08 | 5,370 | 5,400 | 5,290 | 5,340 | 45,300 | 5,340 |
| 2019-01-07 | 5,280 | 5,410 | 5,280 | 5,330 | 59,800 | 5,330 |
| 2019-01-04 | 5,180 | 5,200 | 5,080 | 5,180 | 61,400 | 5,180 |
分割・併合履歴 ： [2015-06-26]1株→2株 [2013-06-26]1株→100株 [2007-12-25]1株→5株
