7917 ZACROS(株) 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 | 3,515 | 3,530 | 3,470 | 3,480 | 21,500 | 3,480 |
| 2019-12-27 | 3,510 | 3,555 | 3,500 | 3,540 | 18,400 | 3,540 |
| 2019-12-26 | 3,430 | 3,490 | 3,430 | 3,485 | 14,100 | 3,485 |
| 2019-12-25 | 3,485 | 3,485 | 3,430 | 3,445 | 10,300 | 3,445 |
| 2019-12-24 | 3,490 | 3,505 | 3,445 | 3,490 | 13,600 | 3,490 |
| 2019-12-23 | 3,525 | 3,525 | 3,465 | 3,485 | 36,000 | 3,485 |
| 2019-12-20 | 3,570 | 3,580 | 3,510 | 3,520 | 42,100 | 3,520 |
| 2019-12-19 | 3,560 | 3,580 | 3,540 | 3,570 | 17,900 | 3,570 |
| 2019-12-18 | 3,560 | 3,575 | 3,535 | 3,560 | 19,700 | 3,560 |
| 2019-12-17 | 3,535 | 3,580 | 3,520 | 3,580 | 33,300 | 3,580 |
| 2019-12-16 | 3,520 | 3,545 | 3,500 | 3,505 | 52,500 | 3,505 |
| 2019-12-13 | 3,565 | 3,600 | 3,545 | 3,555 | 53,600 | 3,555 |
| 2019-12-12 | 3,490 | 3,515 | 3,465 | 3,495 | 37,900 | 3,495 |
| 2019-12-11 | 3,540 | 3,540 | 3,485 | 3,485 | 29,700 | 3,485 |
| 2019-12-10 | 3,480 | 3,575 | 3,480 | 3,540 | 38,000 | 3,540 |
| 2019-12-09 | 3,550 | 3,560 | 3,500 | 3,530 | 39,700 | 3,530 |
| 2019-12-06 | 3,560 | 3,565 | 3,485 | 3,520 | 35,300 | 3,520 |
| 2019-12-05 | 3,545 | 3,585 | 3,525 | 3,540 | 23,600 | 3,540 |
| 2019-12-04 | 3,480 | 3,550 | 3,480 | 3,550 | 27,500 | 3,550 |
| 2019-12-03 | 3,495 | 3,530 | 3,465 | 3,510 | 28,500 | 3,510 |
| 2019-12-02 | 3,595 | 3,615 | 3,510 | 3,530 | 32,200 | 3,530 |
| 2019-11-29 | 3,500 | 3,530 | 3,455 | 3,530 | 29,000 | 3,530 |
| 2019-11-28 | 3,535 | 3,540 | 3,465 | 3,500 | 14,300 | 3,500 |
| 2019-11-27 | 3,520 | 3,540 | 3,500 | 3,520 | 22,100 | 3,520 |
| 2019-11-26 | 3,530 | 3,550 | 3,510 | 3,530 | 37,800 | 3,530 |
| 2019-11-25 | 3,490 | 3,515 | 3,475 | 3,510 | 26,800 | 3,510 |
| 2019-11-22 | 3,490 | 3,490 | 3,445 | 3,470 | 32,700 | 3,470 |
| 2019-11-21 | 3,510 | 3,515 | 3,425 | 3,475 | 44,400 | 3,475 |
| 2019-11-20 | 3,495 | 3,495 | 3,455 | 3,490 | 23,700 | 3,490 |
| 2019-11-19 | 3,530 | 3,530 | 3,480 | 3,515 | 23,000 | 3,515 |
| 2019-11-18 | 3,600 | 3,600 | 3,545 | 3,555 | 22,200 | 3,555 |
| 2019-11-15 | 3,570 | 3,595 | 3,545 | 3,585 | 35,600 | 3,585 |
| 2019-11-14 | 3,610 | 3,610 | 3,520 | 3,540 | 26,400 | 3,540 |
| 2019-11-13 | 3,615 | 3,635 | 3,600 | 3,620 | 26,500 | 3,620 |
| 2019-11-12 | 3,670 | 3,670 | 3,590 | 3,605 | 37,400 | 3,605 |
| 2019-11-11 | 3,680 | 3,700 | 3,635 | 3,670 | 34,500 | 3,670 |
| 2019-11-08 | 3,780 | 3,780 | 3,605 | 3,680 | 76,000 | 3,680 |
| 2019-11-07 | 3,715 | 3,730 | 3,660 | 3,710 | 47,100 | 3,710 |
| 2019-11-06 | 3,855 | 3,855 | 3,735 | 3,760 | 53,200 | 3,760 |
| 2019-11-05 | 3,840 | 3,850 | 3,770 | 3,800 | 45,800 | 3,800 |
| 2019-11-01 | 3,790 | 3,835 | 3,740 | 3,825 | 31,400 | 3,825 |
| 2019-10-31 | 3,875 | 3,915 | 3,805 | 3,860 | 42,500 | 3,860 |
| 2019-10-30 | 3,745 | 3,875 | 3,730 | 3,875 | 91,200 | 3,875 |
| 2019-10-29 | 3,765 | 3,795 | 3,760 | 3,770 | 66,300 | 3,770 |
| 2019-10-28 | 3,690 | 3,735 | 3,635 | 3,710 | 64,000 | 3,710 |
| 2019-10-25 | 3,565 | 3,565 | 3,515 | 3,550 | 51,300 | 3,550 |
| 2019-10-24 | 3,570 | 3,580 | 3,540 | 3,550 | 56,800 | 3,550 |
| 2019-10-23 | 3,535 | 3,575 | 3,500 | 3,550 | 53,800 | 3,550 |
| 2019-10-21 | 3,470 | 3,510 | 3,455 | 3,465 | 35,600 | 3,465 |
| 2019-10-18 | 3,455 | 3,530 | 3,450 | 3,475 | 36,600 | 3,475 |
| 2019-10-17 | 3,435 | 3,460 | 3,425 | 3,440 | 33,900 | 3,440 |
| 2019-10-16 | 3,450 | 3,475 | 3,405 | 3,420 | 39,100 | 3,420 |
| 2019-10-15 | 3,405 | 3,450 | 3,390 | 3,400 | 37,800 | 3,400 |
| 2019-10-11 | 3,360 | 3,370 | 3,315 | 3,355 | 23,200 | 3,355 |
| 2019-10-10 | 3,345 | 3,355 | 3,320 | 3,335 | 19,000 | 3,335 |
| 2019-10-09 | 3,275 | 3,335 | 3,260 | 3,325 | 21,700 | 3,325 |
| 2019-10-08 | 3,250 | 3,325 | 3,250 | 3,310 | 26,900 | 3,310 |
| 2019-10-07 | 3,140 | 3,235 | 3,140 | 3,230 | 16,000 | 3,230 |
| 2019-10-04 | 3,090 | 3,160 | 3,070 | 3,135 | 24,400 | 3,135 |
| 2019-10-03 | 3,180 | 3,180 | 3,095 | 3,120 | 20,800 | 3,120 |
| 2019-10-02 | 3,255 | 3,290 | 3,235 | 3,250 | 16,400 | 3,250 |
| 2019-10-01 | 3,265 | 3,290 | 3,230 | 3,290 | 15,100 | 3,290 |
| 2019-09-30 | 3,210 | 3,260 | 3,185 | 3,195 | 25,800 | 3,195 |
| 2019-09-27 | 3,335 | 3,335 | 3,210 | 3,255 | 32,800 | 3,255 |
| 2019-09-26 | 3,360 | 3,385 | 3,310 | 3,340 | 46,800 | 3,340 |
| 2019-09-25 | 3,270 | 3,310 | 3,270 | 3,300 | 17,600 | 3,300 |
| 2019-09-24 | 3,270 | 3,300 | 3,265 | 3,280 | 24,400 | 3,280 |
| 2019-09-20 | 3,215 | 3,290 | 3,215 | 3,285 | 33,600 | 3,285 |
| 2019-09-19 | 3,095 | 3,180 | 3,080 | 3,170 | 43,900 | 3,170 |
| 2019-09-18 | 3,010 | 3,065 | 2,992 | 3,035 | 40,800 | 3,035 |
| 2019-09-17 | 3,025 | 3,045 | 2,911 | 2,991 | 40,000 | 2,991 |
| 2019-09-13 | 2,978 | 3,050 | 2,951 | 3,025 | 47,800 | 3,025 |
| 2019-09-12 | 2,974 | 3,030 | 2,951 | 2,998 | 30,800 | 2,998 |
| 2019-09-11 | 2,983 | 2,983 | 2,933 | 2,973 | 38,900 | 2,973 |
| 2019-09-10 | 2,937 | 2,949 | 2,928 | 2,949 | 17,800 | 2,949 |
| 2019-09-09 | 2,940 | 2,952 | 2,912 | 2,937 | 11,900 | 2,937 |
| 2019-09-06 | 2,950 | 2,950 | 2,922 | 2,943 | 12,200 | 2,943 |
| 2019-09-05 | 2,832 | 2,943 | 2,832 | 2,932 | 21,900 | 2,932 |
| 2019-09-04 | 2,848 | 2,848 | 2,803 | 2,812 | 21,200 | 2,812 |
| 2019-09-03 | 2,846 | 2,905 | 2,846 | 2,868 | 16,900 | 2,868 |
| 2019-09-02 | 2,932 | 2,937 | 2,867 | 2,867 | 17,400 | 2,867 |
| 2019-08-30 | 2,894 | 2,958 | 2,884 | 2,954 | 34,100 | 2,954 |
| 2019-08-29 | 2,872 | 2,877 | 2,813 | 2,851 | 19,500 | 2,851 |
| 2019-08-28 | 2,866 | 2,901 | 2,841 | 2,869 | 13,300 | 2,869 |
| 2019-08-27 | 2,800 | 2,892 | 2,800 | 2,867 | 22,700 | 2,867 |
| 2019-08-26 | 2,753 | 2,776 | 2,751 | 2,765 | 21,700 | 2,765 |
| 2019-08-23 | 2,833 | 2,864 | 2,831 | 2,845 | 10,900 | 2,845 |
| 2019-08-22 | 2,850 | 2,850 | 2,800 | 2,816 | 7,700 | 2,816 |
| 2019-08-21 | 2,837 | 2,846 | 2,819 | 2,833 | 9,100 | 2,833 |
| 2019-08-20 | 2,865 | 2,878 | 2,848 | 2,874 | 14,300 | 2,874 |
| 2019-08-19 | 2,861 | 2,895 | 2,857 | 2,865 | 8,000 | 2,865 |
| 2019-08-16 | 2,862 | 2,868 | 2,815 | 2,832 | 27,200 | 2,832 |
| 2019-08-15 | 2,892 | 2,913 | 2,856 | 2,903 | 28,100 | 2,903 |
| 2019-08-14 | 2,986 | 3,065 | 2,948 | 2,992 | 73,400 | 2,992 |
| 2019-08-13 | 2,715 | 2,941 | 2,715 | 2,936 | 102,700 | 2,936 |
| 2019-08-09 | 2,773 | 2,774 | 2,710 | 2,715 | 11,700 | 2,715 |
| 2019-08-08 | 2,737 | 2,761 | 2,715 | 2,723 | 11,300 | 2,723 |
| 2019-08-07 | 2,703 | 2,781 | 2,703 | 2,736 | 22,800 | 2,736 |
| 2019-08-06 | 2,641 | 2,758 | 2,641 | 2,753 | 23,600 | 2,753 |
| 2019-08-05 | 2,801 | 2,853 | 2,710 | 2,751 | 30,600 | 2,751 |
| 2019-08-02 | 2,857 | 2,902 | 2,840 | 2,842 | 30,100 | 2,842 |
| 2019-08-01 | 2,900 | 2,971 | 2,899 | 2,957 | 11,800 | 2,957 |
| 2019-07-31 | 2,937 | 2,990 | 2,926 | 2,932 | 21,900 | 2,932 |
| 2019-07-30 | 2,920 | 2,987 | 2,920 | 2,987 | 12,200 | 2,987 |
| 2019-07-29 | 2,939 | 2,942 | 2,911 | 2,920 | 9,700 | 2,920 |
| 2019-07-26 | 2,954 | 2,954 | 2,911 | 2,927 | 6,000 | 2,927 |
| 2019-07-25 | 2,916 | 2,969 | 2,912 | 2,959 | 12,000 | 2,959 |
| 2019-07-24 | 2,911 | 2,918 | 2,856 | 2,878 | 22,700 | 2,878 |
| 2019-07-23 | 2,890 | 2,926 | 2,872 | 2,910 | 13,100 | 2,910 |
| 2019-07-22 | 2,899 | 2,900 | 2,864 | 2,870 | 7,000 | 2,870 |
| 2019-07-19 | 2,802 | 2,890 | 2,802 | 2,885 | 13,100 | 2,885 |
| 2019-07-18 | 2,918 | 2,918 | 2,779 | 2,787 | 32,100 | 2,787 |
| 2019-07-17 | 2,948 | 2,968 | 2,913 | 2,954 | 13,600 | 2,954 |
| 2019-07-16 | 2,940 | 3,000 | 2,940 | 2,964 | 15,600 | 2,964 |
| 2019-07-12 | 2,956 | 3,015 | 2,944 | 2,990 | 18,400 | 2,990 |
| 2019-07-11 | 2,967 | 2,983 | 2,936 | 2,956 | 20,400 | 2,956 |
| 2019-07-10 | 2,925 | 3,010 | 2,925 | 2,978 | 28,600 | 2,978 |
| 2019-07-09 | 3,030 | 3,030 | 2,912 | 2,975 | 16,100 | 2,975 |
| 2019-07-08 | 3,040 | 3,060 | 3,025 | 3,040 | 20,600 | 3,040 |
| 2019-07-05 | 3,025 | 3,040 | 3,015 | 3,035 | 15,100 | 3,035 |
| 2019-07-04 | 2,959 | 3,030 | 2,959 | 3,025 | 12,100 | 3,025 |
| 2019-07-03 | 2,896 | 2,948 | 2,895 | 2,940 | 14,500 | 2,940 |
| 2019-07-02 | 2,927 | 2,950 | 2,892 | 2,917 | 28,300 | 2,917 |
| 2019-07-01 | 2,898 | 2,940 | 2,890 | 2,927 | 25,400 | 2,927 |
| 2019-06-28 | 2,876 | 2,912 | 2,870 | 2,893 | 23,500 | 2,893 |
| 2019-06-27 | 2,860 | 2,900 | 2,860 | 2,891 | 21,500 | 2,891 |
| 2019-06-26 | 2,879 | 2,889 | 2,856 | 2,859 | 24,200 | 2,859 |
| 2019-06-25 | 2,884 | 2,913 | 2,879 | 2,893 | 17,300 | 2,893 |
| 2019-06-24 | 2,833 | 2,851 | 2,807 | 2,844 | 12,100 | 2,844 |
| 2019-06-21 | 2,801 | 2,858 | 2,800 | 2,800 | 68,800 | 2,800 |
| 2019-06-20 | 2,859 | 2,859 | 2,810 | 2,811 | 16,800 | 2,811 |
| 2019-06-19 | 2,787 | 2,853 | 2,775 | 2,826 | 19,300 | 2,826 |
| 2019-06-18 | 2,808 | 2,852 | 2,748 | 2,762 | 18,800 | 2,762 |
| 2019-06-17 | 2,812 | 2,831 | 2,766 | 2,782 | 19,700 | 2,782 |
| 2019-06-14 | 2,798 | 2,818 | 2,761 | 2,805 | 26,300 | 2,805 |
| 2019-06-13 | 2,917 | 2,917 | 2,812 | 2,829 | 24,100 | 2,829 |
| 2019-06-12 | 2,951 | 2,994 | 2,915 | 2,917 | 20,800 | 2,917 |
| 2019-06-11 | 2,963 | 2,994 | 2,951 | 2,978 | 10,900 | 2,978 |
| 2019-06-10 | 2,900 | 2,970 | 2,862 | 2,963 | 22,800 | 2,963 |
| 2019-06-07 | 2,854 | 2,889 | 2,837 | 2,867 | 21,700 | 2,867 |
| 2019-06-06 | 2,900 | 2,937 | 2,850 | 2,850 | 15,200 | 2,850 |
| 2019-06-05 | 2,780 | 2,971 | 2,780 | 2,929 | 43,300 | 2,929 |
| 2019-06-04 | 2,727 | 2,785 | 2,696 | 2,778 | 24,200 | 2,778 |
| 2019-06-03 | 2,708 | 2,720 | 2,691 | 2,703 | 17,200 | 2,703 |
| 2019-05-31 | 2,778 | 2,789 | 2,721 | 2,774 | 17,100 | 2,774 |
| 2019-05-30 | 2,727 | 2,811 | 2,700 | 2,787 | 25,500 | 2,787 |
| 2019-05-29 | 2,787 | 2,811 | 2,731 | 2,762 | 21,700 | 2,762 |
| 2019-05-28 | 2,822 | 2,837 | 2,786 | 2,837 | 18,500 | 2,837 |
| 2019-05-27 | 2,807 | 2,808 | 2,775 | 2,800 | 8,200 | 2,800 |
| 2019-05-24 | 2,720 | 2,802 | 2,700 | 2,793 | 18,800 | 2,793 |
| 2019-05-23 | 2,785 | 2,785 | 2,718 | 2,724 | 17,700 | 2,724 |
| 2019-05-22 | 2,810 | 2,811 | 2,786 | 2,797 | 8,300 | 2,797 |
| 2019-05-21 | 2,786 | 2,811 | 2,713 | 2,800 | 18,300 | 2,800 |
| 2019-05-20 | 2,902 | 2,919 | 2,779 | 2,795 | 19,100 | 2,795 |
| 2019-05-17 | 2,942 | 2,942 | 2,846 | 2,878 | 22,300 | 2,878 |
| 2019-05-16 | 2,921 | 2,993 | 2,857 | 2,942 | 25,400 | 2,942 |
| 2019-05-15 | 2,992 | 2,992 | 2,860 | 2,919 | 21,900 | 2,919 |
| 2019-05-14 | 2,828 | 2,992 | 2,780 | 2,992 | 28,300 | 2,992 |
| 2019-05-13 | 2,848 | 2,848 | 2,764 | 2,778 | 25,700 | 2,778 |
| 2019-05-10 | 2,862 | 2,906 | 2,805 | 2,827 | 36,100 | 2,827 |
| 2019-05-09 | 2,995 | 3,005 | 2,870 | 2,884 | 30,300 | 2,884 |
| 2019-05-08 | 3,100 | 3,100 | 2,995 | 3,000 | 27,400 | 3,000 |
| 2019-05-07 | 3,230 | 3,230 | 3,125 | 3,125 | 23,400 | 3,125 |
| 2019-04-26 | 3,230 | 3,270 | 3,185 | 3,260 | 13,400 | 3,260 |
| 2019-04-25 | 3,210 | 3,255 | 3,175 | 3,240 | 11,100 | 3,240 |
| 2019-04-24 | 3,250 | 3,260 | 3,175 | 3,175 | 19,500 | 3,175 |
| 2019-04-23 | 3,245 | 3,250 | 3,220 | 3,250 | 6,400 | 3,250 |
| 2019-04-22 | 3,255 | 3,265 | 3,225 | 3,245 | 6,200 | 3,245 |
| 2019-04-19 | 3,265 | 3,275 | 3,230 | 3,240 | 7,700 | 3,240 |
| 2019-04-18 | 3,340 | 3,340 | 3,245 | 3,260 | 18,800 | 3,260 |
| 2019-04-17 | 3,275 | 3,355 | 3,275 | 3,335 | 20,400 | 3,335 |
| 2019-04-16 | 3,260 | 3,290 | 3,220 | 3,275 | 12,800 | 3,275 |
| 2019-04-15 | 3,200 | 3,285 | 3,200 | 3,280 | 26,100 | 3,280 |
| 2019-04-12 | 3,090 | 3,165 | 3,055 | 3,150 | 22,300 | 3,150 |
| 2019-04-11 | 3,090 | 3,105 | 3,045 | 3,070 | 16,600 | 3,070 |
| 2019-04-10 | 3,100 | 3,125 | 3,085 | 3,085 | 9,900 | 3,085 |
| 2019-04-09 | 3,160 | 3,160 | 3,105 | 3,130 | 10,900 | 3,130 |
| 2019-04-08 | 3,195 | 3,205 | 3,150 | 3,180 | 13,700 | 3,180 |
| 2019-04-05 | 3,235 | 3,250 | 3,170 | 3,195 | 14,100 | 3,195 |
| 2019-04-04 | 3,295 | 3,295 | 3,195 | 3,210 | 30,100 | 3,210 |
| 2019-04-03 | 3,215 | 3,300 | 3,200 | 3,300 | 34,100 | 3,300 |
| 2019-04-02 | 3,215 | 3,235 | 3,140 | 3,225 | 30,600 | 3,225 |
| 2019-04-01 | 3,120 | 3,210 | 3,095 | 3,185 | 27,300 | 3,185 |
| 2019-03-29 | 3,145 | 3,145 | 3,020 | 3,040 | 16,200 | 3,040 |
| 2019-03-28 | 3,165 | 3,165 | 3,065 | 3,115 | 34,200 | 3,115 |
| 2019-03-27 | 3,135 | 3,210 | 3,110 | 3,210 | 26,900 | 3,210 |
| 2019-03-26 | 3,035 | 3,205 | 3,035 | 3,200 | 65,500 | 3,200 |
| 2019-03-25 | 3,070 | 3,070 | 2,966 | 3,010 | 26,800 | 3,010 |
| 2019-03-22 | 3,105 | 3,115 | 3,070 | 3,115 | 16,500 | 3,115 |
| 2019-03-20 | 3,090 | 3,135 | 3,080 | 3,115 | 26,900 | 3,115 |
| 2019-03-19 | 3,095 | 3,115 | 3,050 | 3,110 | 21,900 | 3,110 |
| 2019-03-18 | 3,040 | 3,095 | 3,030 | 3,095 | 27,700 | 3,095 |
| 2019-03-15 | 2,973 | 3,020 | 2,955 | 2,990 | 34,200 | 2,990 |
| 2019-03-14 | 2,993 | 2,993 | 2,938 | 2,943 | 17,900 | 2,943 |
| 2019-03-13 | 3,015 | 3,040 | 2,958 | 2,965 | 15,100 | 2,965 |
| 2019-03-12 | 3,045 | 3,070 | 2,976 | 3,045 | 25,400 | 3,045 |
| 2019-03-11 | 2,927 | 3,025 | 2,925 | 3,015 | 26,800 | 3,015 |
| 2019-03-08 | 2,839 | 2,971 | 2,839 | 2,945 | 42,500 | 2,945 |
| 2019-03-07 | 3,015 | 3,015 | 2,909 | 2,922 | 30,000 | 2,922 |
| 2019-03-06 | 3,020 | 3,035 | 2,995 | 3,020 | 14,300 | 3,020 |
| 2019-03-05 | 3,015 | 3,050 | 2,989 | 3,020 | 16,800 | 3,020 |
| 2019-03-04 | 3,080 | 3,080 | 3,025 | 3,070 | 9,700 | 3,070 |
| 2019-03-01 | 3,065 | 3,080 | 3,030 | 3,050 | 14,400 | 3,050 |
| 2019-02-28 | 3,055 | 3,070 | 3,015 | 3,040 | 10,200 | 3,040 |
| 2019-02-27 | 3,085 | 3,115 | 3,050 | 3,060 | 15,500 | 3,060 |
| 2019-02-26 | 3,055 | 3,105 | 3,015 | 3,100 | 15,400 | 3,100 |
| 2019-02-25 | 3,060 | 3,070 | 3,005 | 3,040 | 14,000 | 3,040 |
| 2019-02-22 | 3,065 | 3,065 | 3,015 | 3,045 | 11,200 | 3,045 |
| 2019-02-21 | 3,080 | 3,095 | 3,045 | 3,090 | 9,800 | 3,090 |
| 2019-02-20 | 3,115 | 3,135 | 3,055 | 3,095 | 17,400 | 3,095 |
| 2019-02-19 | 3,045 | 3,115 | 3,030 | 3,105 | 26,300 | 3,105 |
| 2019-02-18 | 3,000 | 3,035 | 2,970 | 3,035 | 20,000 | 3,035 |
| 2019-02-15 | 2,958 | 2,959 | 2,893 | 2,947 | 11,300 | 2,947 |
| 2019-02-14 | 2,974 | 3,000 | 2,940 | 2,963 | 14,800 | 2,963 |
| 2019-02-13 | 2,945 | 2,997 | 2,876 | 2,974 | 22,500 | 2,974 |
| 2019-02-12 | 2,939 | 2,950 | 2,847 | 2,895 | 31,600 | 2,895 |
| 2019-02-08 | 2,858 | 2,858 | 2,795 | 2,811 | 18,500 | 2,811 |
| 2019-02-07 | 2,926 | 2,926 | 2,858 | 2,891 | 12,000 | 2,891 |
| 2019-02-06 | 2,995 | 2,995 | 2,908 | 2,928 | 10,900 | 2,928 |
| 2019-02-05 | 2,903 | 2,983 | 2,903 | 2,977 | 19,900 | 2,977 |
| 2019-02-04 | 2,870 | 2,925 | 2,870 | 2,896 | 24,000 | 2,896 |
| 2019-02-01 | 2,834 | 2,855 | 2,820 | 2,847 | 17,100 | 2,847 |
| 2019-01-31 | 2,828 | 2,849 | 2,798 | 2,838 | 26,600 | 2,838 |
| 2019-01-30 | 2,869 | 2,869 | 2,795 | 2,807 | 30,300 | 2,807 |
| 2019-01-29 | 2,853 | 2,855 | 2,804 | 2,853 | 16,800 | 2,853 |
| 2019-01-28 | 2,865 | 2,865 | 2,829 | 2,842 | 11,900 | 2,842 |
| 2019-01-25 | 2,890 | 2,921 | 2,860 | 2,872 | 17,300 | 2,872 |
| 2019-01-24 | 2,860 | 2,870 | 2,842 | 2,865 | 6,800 | 2,865 |
| 2019-01-23 | 2,880 | 2,880 | 2,820 | 2,859 | 20,200 | 2,859 |
| 2019-01-22 | 2,945 | 2,945 | 2,878 | 2,912 | 8,200 | 2,912 |
| 2019-01-21 | 2,938 | 2,938 | 2,898 | 2,937 | 10,800 | 2,937 |
| 2019-01-18 | 2,879 | 2,918 | 2,859 | 2,888 | 16,700 | 2,888 |
| 2019-01-17 | 2,900 | 2,907 | 2,828 | 2,869 | 13,300 | 2,869 |
| 2019-01-16 | 2,918 | 2,923 | 2,843 | 2,856 | 11,600 | 2,856 |
| 2019-01-15 | 2,851 | 2,926 | 2,844 | 2,895 | 25,500 | 2,895 |
| 2019-01-11 | 2,920 | 2,920 | 2,854 | 2,894 | 15,200 | 2,894 |
| 2019-01-10 | 2,900 | 2,900 | 2,842 | 2,890 | 20,300 | 2,890 |
| 2019-01-09 | 2,943 | 2,943 | 2,867 | 2,901 | 19,200 | 2,901 |
| 2019-01-08 | 2,939 | 2,946 | 2,846 | 2,893 | 21,600 | 2,893 |
| 2019-01-07 | 2,936 | 2,986 | 2,872 | 2,895 | 14,700 | 2,895 |
| 2019-01-04 | 2,890 | 2,890 | 2,795 | 2,814 | 21,900 | 2,814 |
分割・併合履歴 ： [1994-03-28]1株→1.1株
