7951 ヤマハ(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 | 6,140 | 6,140 | 6,050 | 6,080 | 323,900 | 2,026.67 |
| 2019-12-27 | 6,150 | 6,200 | 6,120 | 6,120 | 264,500 | 2,040 |
| 2019-12-26 | 6,120 | 6,190 | 6,120 | 6,170 | 240,100 | 2,056.67 |
| 2019-12-25 | 6,150 | 6,160 | 6,110 | 6,120 | 201,100 | 2,040 |
| 2019-12-24 | 6,200 | 6,200 | 6,100 | 6,120 | 245,000 | 2,040 |
| 2019-12-23 | 6,140 | 6,180 | 6,120 | 6,160 | 300,100 | 2,053.33 |
| 2019-12-20 | 6,190 | 6,240 | 6,090 | 6,090 | 620,300 | 2,030 |
| 2019-12-19 | 6,210 | 6,230 | 6,140 | 6,160 | 413,900 | 2,053.33 |
| 2019-12-18 | 6,110 | 6,180 | 6,100 | 6,170 | 451,000 | 2,056.67 |
| 2019-12-17 | 6,180 | 6,220 | 6,120 | 6,170 | 487,100 | 2,056.67 |
| 2019-12-16 | 6,180 | 6,240 | 6,160 | 6,180 | 553,300 | 2,060 |
| 2019-12-13 | 6,140 | 6,270 | 6,140 | 6,230 | 1,603,900 | 2,076.67 |
| 2019-12-12 | 6,050 | 6,070 | 5,960 | 5,990 | 847,700 | 1,996.67 |
| 2019-12-11 | 6,100 | 6,120 | 6,010 | 6,030 | 605,100 | 2,010 |
| 2019-12-10 | 6,090 | 6,160 | 6,060 | 6,090 | 403,000 | 2,030 |
| 2019-12-09 | 6,200 | 6,220 | 6,150 | 6,160 | 361,900 | 2,053.33 |
| 2019-12-06 | 6,130 | 6,170 | 6,100 | 6,120 | 272,100 | 2,040 |
| 2019-12-05 | 6,100 | 6,210 | 6,090 | 6,140 | 311,500 | 2,046.67 |
| 2019-12-04 | 6,060 | 6,100 | 6,040 | 6,070 | 397,200 | 2,023.33 |
| 2019-12-03 | 6,050 | 6,110 | 6,040 | 6,080 | 393,300 | 2,026.67 |
| 2019-12-02 | 6,070 | 6,200 | 6,050 | 6,130 | 399,600 | 2,043.33 |
| 2019-11-29 | 6,080 | 6,100 | 6,030 | 6,030 | 536,500 | 2,010 |
| 2019-11-28 | 6,180 | 6,240 | 6,130 | 6,130 | 452,700 | 2,043.33 |
| 2019-11-27 | 6,100 | 6,250 | 6,090 | 6,170 | 691,700 | 2,056.67 |
| 2019-11-26 | 6,100 | 6,100 | 5,990 | 6,020 | 634,500 | 2,006.67 |
| 2019-11-25 | 6,110 | 6,130 | 6,040 | 6,040 | 301,900 | 2,013.33 |
| 2019-11-22 | 6,020 | 6,080 | 5,990 | 6,060 | 305,200 | 2,020 |
| 2019-11-21 | 6,060 | 6,080 | 5,910 | 6,040 | 480,800 | 2,013.33 |
| 2019-11-20 | 6,000 | 6,070 | 6,000 | 6,060 | 411,900 | 2,020 |
| 2019-11-19 | 6,030 | 6,070 | 5,960 | 6,030 | 336,900 | 2,010 |
| 2019-11-18 | 5,950 | 6,030 | 5,930 | 6,020 | 315,700 | 2,006.67 |
| 2019-11-15 | 5,890 | 5,990 | 5,890 | 5,970 | 408,700 | 1,990 |
| 2019-11-14 | 5,980 | 6,030 | 5,910 | 5,940 | 483,900 | 1,980 |
| 2019-11-13 | 5,930 | 5,930 | 5,830 | 5,920 | 332,400 | 1,973.33 |
| 2019-11-12 | 5,820 | 5,970 | 5,800 | 5,940 | 549,900 | 1,980 |
| 2019-11-11 | 5,890 | 5,900 | 5,790 | 5,890 | 449,200 | 1,963.33 |
| 2019-11-08 | 6,000 | 6,010 | 5,870 | 5,930 | 899,600 | 1,976.67 |
| 2019-11-07 | 5,800 | 5,830 | 5,780 | 5,830 | 428,400 | 1,943.33 |
| 2019-11-06 | 5,720 | 5,830 | 5,710 | 5,800 | 828,100 | 1,933.33 |
| 2019-11-05 | 5,620 | 5,730 | 5,470 | 5,620 | 1,520,100 | 1,873.33 |
| 2019-11-01 | 5,020 | 5,050 | 4,930 | 5,020 | 484,200 | 1,673.33 |
| 2019-10-31 | 5,080 | 5,100 | 5,050 | 5,070 | 419,700 | 1,690 |
| 2019-10-30 | 5,080 | 5,100 | 5,030 | 5,080 | 608,600 | 1,693.33 |
| 2019-10-29 | 5,040 | 5,060 | 5,020 | 5,050 | 466,500 | 1,683.33 |
| 2019-10-28 | 5,050 | 5,050 | 4,995 | 5,000 | 293,200 | 1,666.67 |
| 2019-10-25 | 4,950 | 5,020 | 4,945 | 5,010 | 423,500 | 1,670 |
| 2019-10-24 | 4,990 | 5,010 | 4,940 | 4,955 | 406,700 | 1,651.67 |
| 2019-10-23 | 5,080 | 5,080 | 4,950 | 4,975 | 450,600 | 1,658.33 |
| 2019-10-21 | 5,030 | 5,060 | 5,020 | 5,040 | 317,200 | 1,680 |
| 2019-10-18 | 5,030 | 5,080 | 5,010 | 5,030 | 439,300 | 1,676.67 |
| 2019-10-17 | 4,995 | 5,030 | 4,960 | 4,990 | 361,700 | 1,663.33 |
| 2019-10-16 | 4,975 | 5,070 | 4,955 | 4,960 | 654,600 | 1,653.33 |
| 2019-10-15 | 4,810 | 4,930 | 4,805 | 4,910 | 494,500 | 1,636.67 |
| 2019-10-11 | 4,805 | 4,805 | 4,735 | 4,755 | 602,300 | 1,585 |
| 2019-10-10 | 4,775 | 4,785 | 4,680 | 4,735 | 406,500 | 1,578.33 |
| 2019-10-09 | 4,795 | 4,810 | 4,735 | 4,750 | 364,500 | 1,583.33 |
| 2019-10-08 | 4,780 | 4,865 | 4,775 | 4,830 | 448,400 | 1,610 |
| 2019-10-07 | 4,685 | 4,755 | 4,670 | 4,755 | 328,600 | 1,585 |
| 2019-10-04 | 4,670 | 4,690 | 4,590 | 4,690 | 460,800 | 1,563.33 |
| 2019-10-03 | 4,700 | 4,715 | 4,625 | 4,665 | 441,700 | 1,555 |
| 2019-10-02 | 4,840 | 4,875 | 4,810 | 4,825 | 446,600 | 1,608.33 |
| 2019-10-01 | 4,835 | 4,865 | 4,795 | 4,815 | 396,900 | 1,605 |
| 2019-09-30 | 4,820 | 4,870 | 4,755 | 4,850 | 729,300 | 1,616.67 |
| 2019-09-27 | 4,740 | 4,815 | 4,740 | 4,810 | 492,700 | 1,603.33 |
| 2019-09-26 | 4,860 | 4,865 | 4,780 | 4,800 | 442,700 | 1,600 |
| 2019-09-25 | 4,760 | 4,800 | 4,715 | 4,785 | 454,200 | 1,595 |
| 2019-09-24 | 4,785 | 4,820 | 4,755 | 4,805 | 346,300 | 1,601.67 |
| 2019-09-20 | 4,850 | 4,895 | 4,820 | 4,850 | 495,600 | 1,616.67 |
| 2019-09-19 | 4,770 | 4,855 | 4,755 | 4,810 | 468,000 | 1,603.33 |
| 2019-09-18 | 4,750 | 4,765 | 4,710 | 4,735 | 400,900 | 1,578.33 |
| 2019-09-17 | 4,810 | 4,815 | 4,710 | 4,735 | 536,800 | 1,578.33 |
| 2019-09-13 | 4,755 | 4,815 | 4,655 | 4,795 | 1,452,200 | 1,598.33 |
| 2019-09-12 | 4,755 | 4,755 | 4,685 | 4,685 | 762,100 | 1,561.67 |
| 2019-09-11 | 4,680 | 4,680 | 4,640 | 4,660 | 492,600 | 1,553.33 |
| 2019-09-10 | 4,620 | 4,655 | 4,585 | 4,645 | 357,600 | 1,548.33 |
| 2019-09-09 | 4,645 | 4,675 | 4,585 | 4,615 | 396,900 | 1,538.33 |
| 2019-09-06 | 4,600 | 4,630 | 4,555 | 4,615 | 697,300 | 1,538.33 |
| 2019-09-05 | 4,420 | 4,565 | 4,420 | 4,535 | 871,400 | 1,511.67 |
| 2019-09-04 | 4,470 | 4,480 | 4,380 | 4,405 | 300,700 | 1,468.33 |
| 2019-09-03 | 4,490 | 4,525 | 4,470 | 4,485 | 399,200 | 1,495 |
| 2019-09-02 | 4,545 | 4,565 | 4,495 | 4,495 | 280,300 | 1,498.33 |
| 2019-08-30 | 4,580 | 4,635 | 4,560 | 4,585 | 519,800 | 1,528.33 |
| 2019-08-29 | 4,530 | 4,580 | 4,500 | 4,510 | 397,800 | 1,503.33 |
| 2019-08-28 | 4,510 | 4,555 | 4,485 | 4,500 | 435,500 | 1,500 |
| 2019-08-27 | 4,550 | 4,605 | 4,540 | 4,575 | 475,800 | 1,525 |
| 2019-08-26 | 4,500 | 4,550 | 4,465 | 4,490 | 706,900 | 1,496.67 |
| 2019-08-23 | 4,635 | 4,700 | 4,635 | 4,670 | 389,500 | 1,556.67 |
| 2019-08-22 | 4,775 | 4,775 | 4,680 | 4,705 | 398,800 | 1,568.33 |
| 2019-08-21 | 4,715 | 4,760 | 4,650 | 4,745 | 384,000 | 1,581.67 |
| 2019-08-20 | 4,740 | 4,795 | 4,705 | 4,785 | 414,700 | 1,595 |
| 2019-08-19 | 4,835 | 4,835 | 4,700 | 4,750 | 357,000 | 1,583.33 |
| 2019-08-16 | 4,830 | 4,830 | 4,765 | 4,785 | 320,800 | 1,595 |
| 2019-08-15 | 4,760 | 4,890 | 4,760 | 4,850 | 522,100 | 1,616.67 |
| 2019-08-14 | 4,900 | 4,920 | 4,845 | 4,860 | 474,100 | 1,620 |
| 2019-08-13 | 4,765 | 4,825 | 4,760 | 4,810 | 500,000 | 1,603.33 |
| 2019-08-09 | 4,845 | 4,930 | 4,820 | 4,835 | 868,800 | 1,611.67 |
| 2019-08-08 | 4,660 | 4,815 | 4,645 | 4,765 | 593,200 | 1,588.33 |
| 2019-08-07 | 4,650 | 4,675 | 4,560 | 4,650 | 630,400 | 1,550 |
| 2019-08-06 | 4,670 | 4,715 | 4,545 | 4,705 | 1,094,800 | 1,568.33 |
| 2019-08-05 | 4,840 | 4,880 | 4,760 | 4,835 | 838,700 | 1,611.67 |
| 2019-08-02 | 4,690 | 4,830 | 4,590 | 4,820 | 1,826,100 | 1,606.67 |
| 2019-08-01 | 5,120 | 5,180 | 5,030 | 5,100 | 706,400 | 1,700 |
| 2019-07-31 | 5,110 | 5,200 | 5,090 | 5,160 | 614,500 | 1,720 |
| 2019-07-30 | 5,200 | 5,250 | 5,170 | 5,190 | 348,900 | 1,730 |
| 2019-07-29 | 5,130 | 5,160 | 5,090 | 5,160 | 323,300 | 1,720 |
| 2019-07-26 | 5,180 | 5,180 | 5,140 | 5,160 | 210,200 | 1,720 |
| 2019-07-25 | 5,250 | 5,250 | 5,170 | 5,180 | 312,700 | 1,726.67 |
| 2019-07-24 | 5,220 | 5,240 | 5,190 | 5,230 | 324,700 | 1,743.33 |
| 2019-07-23 | 5,110 | 5,240 | 5,090 | 5,210 | 292,000 | 1,736.67 |
| 2019-07-22 | 5,150 | 5,150 | 5,090 | 5,140 | 389,000 | 1,713.33 |
| 2019-07-19 | 5,030 | 5,210 | 5,010 | 5,210 | 478,900 | 1,736.67 |
| 2019-07-18 | 5,090 | 5,100 | 5,000 | 5,020 | 554,800 | 1,673.33 |
| 2019-07-17 | 5,210 | 5,240 | 5,120 | 5,150 | 365,000 | 1,716.67 |
| 2019-07-16 | 5,220 | 5,260 | 5,210 | 5,230 | 405,600 | 1,743.33 |
| 2019-07-12 | 5,190 | 5,220 | 5,180 | 5,210 | 488,600 | 1,736.67 |
| 2019-07-11 | 5,020 | 5,130 | 5,020 | 5,130 | 245,400 | 1,710 |
| 2019-07-10 | 5,040 | 5,050 | 5,010 | 5,020 | 505,000 | 1,673.33 |
| 2019-07-09 | 5,090 | 5,090 | 5,010 | 5,060 | 467,100 | 1,686.67 |
| 2019-07-08 | 5,130 | 5,150 | 5,080 | 5,090 | 470,700 | 1,696.67 |
| 2019-07-05 | 5,230 | 5,230 | 5,120 | 5,170 | 369,500 | 1,723.33 |
| 2019-07-04 | 5,220 | 5,240 | 5,200 | 5,230 | 237,400 | 1,743.33 |
| 2019-07-03 | 5,150 | 5,200 | 5,090 | 5,200 | 455,900 | 1,733.33 |
| 2019-07-02 | 5,230 | 5,240 | 5,140 | 5,150 | 454,500 | 1,716.67 |
| 2019-07-01 | 5,270 | 5,300 | 5,260 | 5,260 | 563,000 | 1,753.33 |
| 2019-06-28 | 5,240 | 5,240 | 5,090 | 5,120 | 724,300 | 1,706.67 |
| 2019-06-27 | 5,180 | 5,220 | 5,140 | 5,200 | 349,200 | 1,733.33 |
| 2019-06-26 | 5,170 | 5,180 | 5,120 | 5,180 | 435,900 | 1,726.67 |
| 2019-06-25 | 5,110 | 5,200 | 5,110 | 5,130 | 488,900 | 1,710 |
| 2019-06-24 | 5,030 | 5,130 | 5,020 | 5,100 | 277,400 | 1,700 |
| 2019-06-21 | 5,150 | 5,190 | 5,030 | 5,040 | 995,800 | 1,680 |
| 2019-06-20 | 5,250 | 5,260 | 5,130 | 5,150 | 395,900 | 1,716.67 |
| 2019-06-19 | 5,170 | 5,230 | 5,160 | 5,170 | 379,500 | 1,723.33 |
| 2019-06-18 | 5,080 | 5,150 | 5,080 | 5,110 | 397,400 | 1,703.33 |
| 2019-06-17 | 5,240 | 5,240 | 5,070 | 5,120 | 424,200 | 1,706.67 |
| 2019-06-14 | 5,180 | 5,240 | 5,140 | 5,220 | 1,005,700 | 1,740 |
| 2019-06-13 | 5,120 | 5,180 | 5,080 | 5,120 | 409,900 | 1,706.67 |
| 2019-06-12 | 5,120 | 5,200 | 5,100 | 5,100 | 424,500 | 1,700 |
| 2019-06-11 | 5,090 | 5,130 | 5,090 | 5,110 | 233,700 | 1,703.33 |
| 2019-06-10 | 5,140 | 5,180 | 5,120 | 5,150 | 587,200 | 1,716.67 |
| 2019-06-07 | 5,010 | 5,110 | 5,000 | 5,080 | 247,400 | 1,693.33 |
| 2019-06-06 | 4,930 | 5,070 | 4,930 | 5,020 | 590,200 | 1,673.33 |
| 2019-06-05 | 5,100 | 5,170 | 4,950 | 4,985 | 798,500 | 1,661.67 |
| 2019-06-04 | 5,010 | 5,040 | 4,950 | 5,030 | 937,200 | 1,676.67 |
| 2019-06-03 | 4,845 | 4,925 | 4,835 | 4,910 | 775,200 | 1,636.67 |
| 2019-05-31 | 4,985 | 4,995 | 4,870 | 4,885 | 979,000 | 1,628.33 |
| 2019-05-30 | 4,950 | 5,040 | 4,940 | 5,040 | 741,500 | 1,680 |
| 2019-05-29 | 5,010 | 5,040 | 4,960 | 5,020 | 594,200 | 1,673.33 |
| 2019-05-28 | 5,080 | 5,140 | 5,050 | 5,080 | 1,008,600 | 1,693.33 |
| 2019-05-27 | 5,200 | 5,220 | 5,100 | 5,100 | 397,900 | 1,700 |
| 2019-05-24 | 5,400 | 5,400 | 5,200 | 5,230 | 584,000 | 1,743.33 |
| 2019-05-23 | 5,450 | 5,470 | 5,380 | 5,400 | 341,800 | 1,800 |
| 2019-05-22 | 5,450 | 5,470 | 5,400 | 5,430 | 274,700 | 1,810 |
| 2019-05-21 | 5,450 | 5,490 | 5,390 | 5,400 | 552,900 | 1,800 |
| 2019-05-20 | 5,460 | 5,560 | 5,460 | 5,530 | 412,700 | 1,843.33 |
| 2019-05-17 | 5,460 | 5,530 | 5,440 | 5,440 | 595,400 | 1,813.33 |
| 2019-05-16 | 5,340 | 5,390 | 5,320 | 5,390 | 593,300 | 1,796.67 |
| 2019-05-15 | 5,350 | 5,400 | 5,300 | 5,340 | 561,900 | 1,780 |
| 2019-05-14 | 5,220 | 5,340 | 5,170 | 5,330 | 513,700 | 1,776.67 |
| 2019-05-13 | 5,300 | 5,360 | 5,290 | 5,320 | 633,700 | 1,773.33 |
| 2019-05-10 | 5,510 | 5,600 | 5,240 | 5,310 | 1,175,500 | 1,770 |
| 2019-05-09 | 5,470 | 5,510 | 5,370 | 5,410 | 703,800 | 1,803.33 |
| 2019-05-08 | 5,460 | 5,510 | 5,410 | 5,500 | 649,500 | 1,833.33 |
| 2019-05-07 | 5,710 | 5,810 | 5,520 | 5,560 | 599,400 | 1,853.33 |
| 2019-04-26 | 5,780 | 5,810 | 5,730 | 5,750 | 547,600 | 1,916.67 |
| 2019-04-25 | 5,740 | 5,870 | 5,730 | 5,860 | 444,600 | 1,953.33 |
| 2019-04-24 | 5,710 | 5,790 | 5,680 | 5,740 | 544,200 | 1,913.33 |
| 2019-04-23 | 5,660 | 5,740 | 5,650 | 5,720 | 376,600 | 1,906.67 |
| 2019-04-22 | 5,640 | 5,690 | 5,640 | 5,650 | 279,000 | 1,883.33 |
| 2019-04-19 | 5,750 | 5,760 | 5,670 | 5,680 | 295,000 | 1,893.33 |
| 2019-04-18 | 5,750 | 5,750 | 5,620 | 5,620 | 555,700 | 1,873.33 |
| 2019-04-17 | 5,820 | 5,840 | 5,780 | 5,790 | 434,400 | 1,930 |
| 2019-04-16 | 5,870 | 5,890 | 5,800 | 5,830 | 525,400 | 1,943.33 |
| 2019-04-15 | 5,850 | 5,960 | 5,850 | 5,890 | 644,700 | 1,963.33 |
| 2019-04-12 | 5,800 | 5,800 | 5,690 | 5,760 | 1,016,800 | 1,920 |
| 2019-04-11 | 5,700 | 5,740 | 5,670 | 5,740 | 422,900 | 1,913.33 |
| 2019-04-10 | 5,580 | 5,680 | 5,560 | 5,680 | 503,100 | 1,893.33 |
| 2019-04-09 | 5,710 | 5,710 | 5,640 | 5,650 | 467,600 | 1,883.33 |
| 2019-04-08 | 5,680 | 5,710 | 5,640 | 5,680 | 501,900 | 1,893.33 |
| 2019-04-05 | 5,570 | 5,650 | 5,560 | 5,620 | 550,500 | 1,873.33 |
| 2019-04-04 | 5,470 | 5,570 | 5,460 | 5,550 | 527,400 | 1,850 |
| 2019-04-03 | 5,500 | 5,520 | 5,440 | 5,450 | 599,100 | 1,816.67 |
| 2019-04-02 | 5,590 | 5,620 | 5,510 | 5,520 | 529,800 | 1,840 |
| 2019-04-01 | 5,600 | 5,650 | 5,550 | 5,560 | 638,100 | 1,853.33 |
| 2019-03-29 | 5,520 | 5,560 | 5,490 | 5,530 | 461,200 | 1,843.33 |
| 2019-03-28 | 5,610 | 5,620 | 5,470 | 5,480 | 711,900 | 1,826.67 |
| 2019-03-27 | 5,620 | 5,680 | 5,580 | 5,660 | 702,900 | 1,886.67 |
| 2019-03-26 | 5,520 | 5,630 | 5,520 | 5,590 | 755,100 | 1,863.33 |
| 2019-03-25 | 5,470 | 5,480 | 5,400 | 5,470 | 662,000 | 1,823.33 |
| 2019-03-22 | 5,600 | 5,600 | 5,460 | 5,470 | 585,800 | 1,823.33 |
| 2019-03-20 | 5,530 | 5,560 | 5,480 | 5,540 | 396,000 | 1,846.67 |
| 2019-03-19 | 5,580 | 5,580 | 5,480 | 5,510 | 476,000 | 1,836.67 |
| 2019-03-18 | 5,540 | 5,590 | 5,500 | 5,590 | 351,200 | 1,863.33 |
| 2019-03-15 | 5,490 | 5,510 | 5,450 | 5,490 | 963,900 | 1,830 |
| 2019-03-14 | 5,530 | 5,550 | 5,450 | 5,470 | 558,200 | 1,823.33 |
| 2019-03-13 | 5,590 | 5,600 | 5,450 | 5,530 | 461,300 | 1,843.33 |
| 2019-03-12 | 5,550 | 5,640 | 5,520 | 5,580 | 560,000 | 1,860 |
| 2019-03-11 | 5,460 | 5,490 | 5,340 | 5,490 | 401,600 | 1,830 |
| 2019-03-08 | 5,520 | 5,540 | 5,420 | 5,460 | 1,215,400 | 1,820 |
| 2019-03-07 | 5,470 | 5,520 | 5,430 | 5,520 | 639,500 | 1,840 |
| 2019-03-06 | 5,470 | 5,570 | 5,460 | 5,550 | 785,400 | 1,850 |
| 2019-03-05 | 5,480 | 5,520 | 5,430 | 5,450 | 623,100 | 1,816.67 |
| 2019-03-04 | 5,590 | 5,600 | 5,530 | 5,560 | 581,000 | 1,853.33 |
| 2019-03-01 | 5,500 | 5,570 | 5,500 | 5,520 | 495,600 | 1,840 |
| 2019-02-28 | 5,500 | 5,500 | 5,410 | 5,480 | 720,400 | 1,826.67 |
| 2019-02-27 | 5,480 | 5,530 | 5,460 | 5,480 | 457,500 | 1,826.67 |
| 2019-02-26 | 5,620 | 5,620 | 5,460 | 5,470 | 681,700 | 1,823.33 |
| 2019-02-25 | 5,510 | 5,610 | 5,480 | 5,580 | 497,200 | 1,860 |
| 2019-02-22 | 5,500 | 5,540 | 5,460 | 5,480 | 493,200 | 1,826.67 |
| 2019-02-21 | 5,460 | 5,520 | 5,450 | 5,470 | 529,800 | 1,823.33 |
| 2019-02-20 | 5,320 | 5,520 | 5,310 | 5,470 | 641,100 | 1,823.33 |
| 2019-02-19 | 5,300 | 5,350 | 5,260 | 5,300 | 371,100 | 1,766.67 |
| 2019-02-18 | 5,330 | 5,340 | 5,270 | 5,290 | 383,400 | 1,763.33 |
| 2019-02-15 | 5,240 | 5,260 | 5,160 | 5,260 | 440,400 | 1,753.33 |
| 2019-02-14 | 5,260 | 5,290 | 5,210 | 5,230 | 349,600 | 1,743.33 |
| 2019-02-13 | 5,190 | 5,310 | 5,170 | 5,240 | 520,300 | 1,746.67 |
| 2019-02-12 | 5,050 | 5,230 | 5,050 | 5,220 | 658,200 | 1,740 |
| 2019-02-08 | 5,110 | 5,170 | 5,030 | 5,080 | 1,091,900 | 1,693.33 |
| 2019-02-07 | 5,410 | 5,440 | 5,190 | 5,240 | 928,500 | 1,746.67 |
| 2019-02-06 | 5,370 | 5,530 | 5,260 | 5,470 | 1,669,500 | 1,823.33 |
| 2019-02-05 | 4,855 | 4,875 | 4,815 | 4,855 | 469,900 | 1,618.33 |
| 2019-02-04 | 4,830 | 4,880 | 4,780 | 4,805 | 438,700 | 1,601.67 |
| 2019-02-01 | 4,775 | 4,845 | 4,765 | 4,785 | 457,000 | 1,595 |
| 2019-01-31 | 4,855 | 4,895 | 4,755 | 4,760 | 608,700 | 1,586.67 |
| 2019-01-30 | 4,780 | 4,800 | 4,735 | 4,760 | 900,200 | 1,586.67 |
| 2019-01-29 | 4,675 | 4,755 | 4,630 | 4,755 | 610,000 | 1,585 |
| 2019-01-28 | 4,645 | 4,695 | 4,630 | 4,670 | 326,600 | 1,556.67 |
| 2019-01-25 | 4,595 | 4,685 | 4,580 | 4,645 | 475,600 | 1,548.33 |
| 2019-01-24 | 4,595 | 4,630 | 4,540 | 4,610 | 369,500 | 1,536.67 |
| 2019-01-23 | 4,555 | 4,625 | 4,520 | 4,600 | 594,400 | 1,533.33 |
| 2019-01-22 | 4,710 | 4,710 | 4,545 | 4,570 | 591,800 | 1,523.33 |
| 2019-01-21 | 4,770 | 4,840 | 4,700 | 4,710 | 346,200 | 1,570 |
| 2019-01-18 | 4,625 | 4,740 | 4,600 | 4,700 | 467,600 | 1,566.67 |
| 2019-01-17 | 4,625 | 4,675 | 4,580 | 4,600 | 434,700 | 1,533.33 |
| 2019-01-16 | 4,715 | 4,715 | 4,620 | 4,635 | 404,800 | 1,545 |
| 2019-01-15 | 4,495 | 4,730 | 4,485 | 4,705 | 704,400 | 1,568.33 |
| 2019-01-11 | 4,675 | 4,725 | 4,560 | 4,560 | 1,253,500 | 1,520 |
| 2019-01-10 | 4,760 | 4,815 | 4,710 | 4,725 | 615,200 | 1,575 |
| 2019-01-09 | 4,760 | 4,850 | 4,745 | 4,755 | 795,500 | 1,585 |
| 2019-01-08 | 4,775 | 4,780 | 4,700 | 4,700 | 612,000 | 1,566.67 |
| 2019-01-07 | 4,685 | 4,790 | 4,680 | 4,730 | 683,100 | 1,576.67 |
| 2019-01-04 | 4,520 | 4,560 | 4,435 | 4,550 | 687,800 | 1,516.67 |
分割・併合履歴 ： [2024-09-27]1株→3株 [1987-03-27]1株→1.15株 [1986-03-27]1株→1.1株 [1985-04-25]1株→1.087株
