8227 (株)しまむら 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 | 8,330 | 8,390 | 8,290 | 8,320 | 122,500 | 4,160 |
| 2019-12-27 | 8,380 | 8,410 | 8,330 | 8,370 | 167,400 | 4,185 |
| 2019-12-26 | 8,190 | 8,410 | 8,160 | 8,330 | 248,100 | 4,165 |
| 2019-12-25 | 8,430 | 8,550 | 8,320 | 8,340 | 591,700 | 4,170 |
| 2019-12-24 | 9,080 | 9,080 | 8,930 | 9,030 | 243,100 | 4,515 |
| 2019-12-23 | 9,290 | 9,370 | 9,250 | 9,360 | 103,000 | 4,680 |
| 2019-12-20 | 9,290 | 9,330 | 9,240 | 9,290 | 107,800 | 4,645 |
| 2019-12-19 | 9,450 | 9,450 | 9,300 | 9,310 | 133,600 | 4,655 |
| 2019-12-18 | 9,270 | 9,410 | 9,250 | 9,320 | 142,800 | 4,660 |
| 2019-12-17 | 9,190 | 9,270 | 9,100 | 9,270 | 108,100 | 4,635 |
| 2019-12-16 | 9,130 | 9,230 | 9,090 | 9,090 | 96,000 | 4,545 |
| 2019-12-13 | 9,380 | 9,380 | 9,130 | 9,140 | 164,100 | 4,570 |
| 2019-12-12 | 9,310 | 9,350 | 9,220 | 9,250 | 105,000 | 4,625 |
| 2019-12-11 | 9,340 | 9,450 | 9,310 | 9,310 | 113,000 | 4,655 |
| 2019-12-10 | 9,300 | 9,310 | 9,240 | 9,280 | 91,300 | 4,640 |
| 2019-12-09 | 9,260 | 9,290 | 9,210 | 9,230 | 115,500 | 4,615 |
| 2019-12-06 | 8,960 | 9,200 | 8,960 | 9,170 | 153,900 | 4,585 |
| 2019-12-05 | 8,880 | 9,030 | 8,880 | 8,970 | 135,300 | 4,485 |
| 2019-12-04 | 8,890 | 8,920 | 8,820 | 8,890 | 135,200 | 4,445 |
| 2019-12-03 | 8,870 | 9,000 | 8,870 | 8,950 | 159,200 | 4,475 |
| 2019-12-02 | 8,820 | 9,050 | 8,820 | 8,970 | 212,300 | 4,485 |
| 2019-11-29 | 9,040 | 9,080 | 8,730 | 8,780 | 435,900 | 4,390 |
| 2019-11-28 | 9,270 | 9,270 | 9,130 | 9,140 | 119,500 | 4,570 |
| 2019-11-27 | 9,440 | 9,470 | 9,220 | 9,250 | 195,700 | 4,625 |
| 2019-11-26 | 9,340 | 9,450 | 9,250 | 9,330 | 257,100 | 4,665 |
| 2019-11-25 | 9,260 | 9,350 | 9,240 | 9,350 | 78,200 | 4,675 |
| 2019-11-22 | 9,290 | 9,360 | 9,250 | 9,300 | 99,800 | 4,650 |
| 2019-11-21 | 9,360 | 9,430 | 9,180 | 9,300 | 144,600 | 4,650 |
| 2019-11-20 | 9,490 | 9,510 | 9,350 | 9,410 | 150,000 | 4,705 |
| 2019-11-19 | 9,430 | 9,500 | 9,400 | 9,490 | 113,400 | 4,745 |
| 2019-11-18 | 9,340 | 9,390 | 9,300 | 9,310 | 73,200 | 4,655 |
| 2019-11-15 | 9,310 | 9,400 | 9,300 | 9,320 | 83,400 | 4,660 |
| 2019-11-14 | 9,390 | 9,450 | 9,290 | 9,310 | 103,600 | 4,655 |
| 2019-11-13 | 9,510 | 9,530 | 9,440 | 9,450 | 85,500 | 4,725 |
| 2019-11-12 | 9,480 | 9,520 | 9,430 | 9,500 | 70,500 | 4,750 |
| 2019-11-11 | 9,480 | 9,510 | 9,440 | 9,480 | 70,700 | 4,740 |
| 2019-11-08 | 9,590 | 9,640 | 9,480 | 9,510 | 148,400 | 4,755 |
| 2019-11-07 | 9,410 | 9,550 | 9,360 | 9,520 | 122,400 | 4,760 |
| 2019-11-06 | 9,320 | 9,460 | 9,250 | 9,430 | 120,200 | 4,715 |
| 2019-11-05 | 9,240 | 9,340 | 9,240 | 9,270 | 128,900 | 4,635 |
| 2019-11-01 | 9,100 | 9,300 | 9,100 | 9,290 | 124,700 | 4,645 |
| 2019-10-31 | 9,280 | 9,320 | 9,190 | 9,210 | 128,100 | 4,605 |
| 2019-10-30 | 9,060 | 9,210 | 9,050 | 9,200 | 129,400 | 4,600 |
| 2019-10-29 | 9,000 | 9,170 | 9,000 | 9,150 | 148,100 | 4,575 |
| 2019-10-28 | 9,000 | 9,010 | 8,930 | 8,980 | 103,600 | 4,490 |
| 2019-10-25 | 9,050 | 9,050 | 8,960 | 8,990 | 178,400 | 4,495 |
| 2019-10-24 | 8,990 | 9,050 | 8,910 | 8,970 | 278,700 | 4,485 |
| 2019-10-23 | 9,260 | 9,310 | 9,050 | 9,110 | 221,900 | 4,555 |
| 2019-10-21 | 9,320 | 9,350 | 9,080 | 9,200 | 230,000 | 4,600 |
| 2019-10-18 | 9,420 | 9,460 | 9,370 | 9,390 | 92,300 | 4,695 |
| 2019-10-17 | 9,300 | 9,440 | 9,250 | 9,410 | 133,500 | 4,705 |
| 2019-10-16 | 9,350 | 9,460 | 9,220 | 9,250 | 232,100 | 4,625 |
| 2019-10-15 | 9,290 | 9,350 | 9,240 | 9,320 | 201,800 | 4,660 |
| 2019-10-11 | 9,290 | 9,310 | 9,130 | 9,220 | 159,400 | 4,610 |
| 2019-10-10 | 9,210 | 9,270 | 9,090 | 9,240 | 196,300 | 4,620 |
| 2019-10-09 | 9,210 | 9,240 | 9,140 | 9,190 | 156,200 | 4,595 |
| 2019-10-08 | 9,180 | 9,270 | 9,140 | 9,220 | 142,500 | 4,610 |
| 2019-10-07 | 9,150 | 9,220 | 9,110 | 9,210 | 133,700 | 4,605 |
| 2019-10-04 | 9,190 | 9,240 | 9,140 | 9,200 | 147,600 | 4,600 |
| 2019-10-03 | 9,140 | 9,230 | 9,110 | 9,210 | 216,700 | 4,605 |
| 2019-10-02 | 9,060 | 9,260 | 9,060 | 9,220 | 304,200 | 4,610 |
| 2019-10-01 | 9,000 | 9,450 | 9,000 | 9,160 | 676,700 | 4,580 |
| 2019-09-30 | 8,660 | 8,760 | 8,540 | 8,560 | 191,700 | 4,280 |
| 2019-09-27 | 8,800 | 8,800 | 8,570 | 8,680 | 129,900 | 4,340 |
| 2019-09-26 | 8,840 | 8,880 | 8,680 | 8,720 | 182,900 | 4,360 |
| 2019-09-25 | 8,580 | 8,830 | 8,570 | 8,770 | 212,500 | 4,385 |
| 2019-09-24 | 8,550 | 8,750 | 8,530 | 8,720 | 141,600 | 4,360 |
| 2019-09-20 | 8,610 | 8,610 | 8,500 | 8,520 | 129,900 | 4,260 |
| 2019-09-19 | 8,610 | 8,630 | 8,540 | 8,560 | 106,800 | 4,280 |
| 2019-09-18 | 8,520 | 8,630 | 8,460 | 8,570 | 205,100 | 4,285 |
| 2019-09-17 | 8,490 | 8,590 | 8,470 | 8,530 | 156,100 | 4,265 |
| 2019-09-13 | 8,400 | 8,490 | 8,340 | 8,470 | 199,600 | 4,235 |
| 2019-09-12 | 8,370 | 8,480 | 8,300 | 8,390 | 163,500 | 4,195 |
| 2019-09-11 | 8,150 | 8,400 | 8,150 | 8,320 | 202,800 | 4,160 |
| 2019-09-10 | 8,240 | 8,290 | 8,160 | 8,250 | 138,700 | 4,125 |
| 2019-09-09 | 8,190 | 8,240 | 8,160 | 8,210 | 97,400 | 4,105 |
| 2019-09-06 | 8,250 | 8,260 | 8,190 | 8,200 | 115,500 | 4,100 |
| 2019-09-05 | 8,130 | 8,280 | 8,100 | 8,250 | 130,100 | 4,125 |
| 2019-09-04 | 8,030 | 8,160 | 7,970 | 8,130 | 170,200 | 4,065 |
| 2019-09-03 | 8,060 | 8,170 | 8,050 | 8,120 | 121,200 | 4,060 |
| 2019-09-02 | 8,230 | 8,290 | 8,140 | 8,160 | 79,800 | 4,080 |
| 2019-08-30 | 8,320 | 8,330 | 8,220 | 8,300 | 204,000 | 4,150 |
| 2019-08-29 | 8,280 | 8,320 | 8,220 | 8,290 | 119,300 | 4,145 |
| 2019-08-28 | 8,160 | 8,260 | 8,120 | 8,260 | 162,800 | 4,130 |
| 2019-08-27 | 8,180 | 8,220 | 8,140 | 8,150 | 147,000 | 4,075 |
| 2019-08-26 | 8,000 | 8,180 | 7,960 | 8,160 | 207,900 | 4,080 |
| 2019-08-23 | 8,200 | 8,230 | 8,150 | 8,210 | 136,500 | 4,105 |
| 2019-08-22 | 8,160 | 8,180 | 8,100 | 8,180 | 94,000 | 4,090 |
| 2019-08-21 | 8,030 | 8,150 | 7,970 | 8,140 | 114,600 | 4,070 |
| 2019-08-20 | 8,120 | 8,130 | 8,030 | 8,090 | 85,600 | 4,045 |
| 2019-08-19 | 7,980 | 8,130 | 7,920 | 8,100 | 193,600 | 4,050 |
| 2019-08-16 | 7,970 | 8,180 | 7,970 | 8,070 | 398,800 | 4,035 |
| 2019-08-15 | 7,810 | 8,010 | 7,800 | 7,970 | 160,200 | 3,985 |
| 2019-08-14 | 7,880 | 7,990 | 7,850 | 7,950 | 172,800 | 3,975 |
| 2019-08-13 | 7,770 | 7,920 | 7,770 | 7,870 | 183,900 | 3,935 |
| 2019-08-09 | 7,830 | 7,930 | 7,770 | 7,830 | 195,200 | 3,915 |
| 2019-08-08 | 7,600 | 7,870 | 7,600 | 7,840 | 499,700 | 3,920 |
| 2019-08-07 | 7,400 | 7,490 | 7,340 | 7,450 | 208,500 | 3,725 |
| 2019-08-06 | 7,050 | 7,330 | 7,020 | 7,330 | 203,600 | 3,665 |
| 2019-08-05 | 7,360 | 7,360 | 7,160 | 7,270 | 198,300 | 3,635 |
| 2019-08-02 | 7,520 | 7,530 | 7,290 | 7,390 | 229,100 | 3,695 |
| 2019-08-01 | 7,690 | 7,700 | 7,570 | 7,610 | 148,900 | 3,805 |
| 2019-07-31 | 7,780 | 7,840 | 7,720 | 7,720 | 185,100 | 3,860 |
| 2019-07-30 | 7,850 | 7,860 | 7,760 | 7,820 | 143,500 | 3,910 |
| 2019-07-29 | 7,870 | 7,940 | 7,810 | 7,860 | 131,000 | 3,930 |
| 2019-07-26 | 7,840 | 8,020 | 7,800 | 7,920 | 220,800 | 3,960 |
| 2019-07-25 | 7,810 | 7,950 | 7,740 | 7,860 | 267,900 | 3,930 |
| 2019-07-24 | 7,810 | 8,010 | 7,730 | 7,780 | 384,100 | 3,890 |
| 2019-07-23 | 7,960 | 8,100 | 7,950 | 8,060 | 124,100 | 4,030 |
| 2019-07-22 | 8,030 | 8,110 | 7,980 | 7,980 | 123,000 | 3,990 |
| 2019-07-19 | 8,000 | 8,140 | 7,980 | 8,110 | 160,300 | 4,055 |
| 2019-07-18 | 8,060 | 8,090 | 7,940 | 7,980 | 150,000 | 3,990 |
| 2019-07-17 | 8,120 | 8,160 | 7,970 | 8,110 | 233,700 | 4,055 |
| 2019-07-16 | 8,160 | 8,230 | 8,150 | 8,200 | 129,600 | 4,100 |
| 2019-07-12 | 8,200 | 8,260 | 8,150 | 8,200 | 128,100 | 4,100 |
| 2019-07-11 | 8,250 | 8,310 | 8,210 | 8,220 | 98,700 | 4,110 |
| 2019-07-10 | 8,210 | 8,380 | 8,200 | 8,250 | 189,300 | 4,125 |
| 2019-07-09 | 8,340 | 8,410 | 8,240 | 8,270 | 130,300 | 4,135 |
| 2019-07-08 | 8,260 | 8,360 | 8,230 | 8,310 | 125,100 | 4,155 |
| 2019-07-05 | 8,180 | 8,340 | 8,180 | 8,270 | 144,300 | 4,135 |
| 2019-07-04 | 8,150 | 8,220 | 8,140 | 8,160 | 158,200 | 4,080 |
| 2019-07-03 | 8,060 | 8,130 | 8,010 | 8,110 | 123,200 | 4,055 |
| 2019-07-02 | 8,100 | 8,140 | 8,020 | 8,120 | 119,800 | 4,060 |
| 2019-07-01 | 8,150 | 8,180 | 8,020 | 8,100 | 154,300 | 4,050 |
| 2019-06-28 | 8,080 | 8,160 | 8,020 | 8,050 | 195,300 | 4,025 |
| 2019-06-27 | 8,010 | 8,090 | 8,010 | 8,070 | 117,700 | 4,035 |
| 2019-06-26 | 7,830 | 8,130 | 7,830 | 8,000 | 245,300 | 4,000 |
| 2019-06-25 | 8,370 | 8,370 | 7,820 | 7,840 | 443,600 | 3,920 |
| 2019-06-24 | 7,880 | 8,020 | 7,850 | 7,980 | 238,900 | 3,990 |
| 2019-06-21 | 8,080 | 8,130 | 7,660 | 7,800 | 361,600 | 3,900 |
| 2019-06-20 | 8,040 | 8,150 | 8,030 | 8,090 | 176,700 | 4,045 |
| 2019-06-19 | 7,940 | 7,970 | 7,830 | 7,930 | 146,700 | 3,965 |
| 2019-06-18 | 7,850 | 7,970 | 7,780 | 7,840 | 154,000 | 3,920 |
| 2019-06-17 | 7,920 | 7,980 | 7,790 | 7,810 | 179,500 | 3,905 |
| 2019-06-14 | 7,860 | 7,970 | 7,730 | 7,940 | 180,500 | 3,970 |
| 2019-06-13 | 8,040 | 8,070 | 7,880 | 7,920 | 146,200 | 3,960 |
| 2019-06-12 | 8,100 | 8,170 | 8,050 | 8,070 | 128,700 | 4,035 |
| 2019-06-11 | 8,160 | 8,250 | 8,080 | 8,220 | 105,600 | 4,110 |
| 2019-06-10 | 8,250 | 8,300 | 8,160 | 8,180 | 133,700 | 4,090 |
| 2019-06-07 | 8,290 | 8,330 | 8,180 | 8,240 | 80,500 | 4,120 |
| 2019-06-06 | 8,350 | 8,390 | 8,240 | 8,260 | 105,300 | 4,130 |
| 2019-06-05 | 8,440 | 8,500 | 8,350 | 8,430 | 120,700 | 4,215 |
| 2019-06-04 | 8,280 | 8,360 | 8,210 | 8,340 | 97,200 | 4,170 |
| 2019-06-03 | 8,200 | 8,290 | 8,180 | 8,230 | 93,500 | 4,115 |
| 2019-05-31 | 8,330 | 8,390 | 8,240 | 8,300 | 131,700 | 4,150 |
| 2019-05-30 | 8,140 | 8,360 | 8,140 | 8,360 | 156,900 | 4,180 |
| 2019-05-29 | 8,240 | 8,360 | 8,220 | 8,290 | 129,700 | 4,145 |
| 2019-05-28 | 8,170 | 8,380 | 8,160 | 8,320 | 253,600 | 4,160 |
| 2019-05-27 | 8,280 | 8,300 | 8,100 | 8,220 | 192,000 | 4,110 |
| 2019-05-24 | 7,890 | 8,420 | 7,810 | 8,310 | 441,200 | 4,155 |
| 2019-05-23 | 7,990 | 8,160 | 7,950 | 8,020 | 307,300 | 4,010 |
| 2019-05-22 | 7,770 | 7,940 | 7,760 | 7,900 | 214,300 | 3,950 |
| 2019-05-21 | 7,770 | 7,780 | 7,640 | 7,710 | 99,300 | 3,855 |
| 2019-05-20 | 7,920 | 7,930 | 7,710 | 7,780 | 105,900 | 3,890 |
| 2019-05-17 | 7,690 | 7,800 | 7,590 | 7,780 | 162,800 | 3,890 |
| 2019-05-16 | 7,730 | 7,780 | 7,640 | 7,690 | 111,700 | 3,845 |
| 2019-05-15 | 7,720 | 7,780 | 7,660 | 7,710 | 132,500 | 3,855 |
| 2019-05-14 | 7,650 | 7,750 | 7,550 | 7,700 | 181,100 | 3,850 |
| 2019-05-13 | 7,910 | 7,970 | 7,750 | 7,840 | 316,000 | 3,920 |
| 2019-05-10 | 8,000 | 8,150 | 8,000 | 8,040 | 141,200 | 4,020 |
| 2019-05-09 | 8,100 | 8,120 | 7,970 | 8,040 | 185,600 | 4,020 |
| 2019-05-08 | 8,150 | 8,190 | 8,070 | 8,140 | 201,200 | 4,070 |
| 2019-05-07 | 8,350 | 8,390 | 8,110 | 8,190 | 185,400 | 4,095 |
| 2019-04-26 | 8,360 | 8,360 | 8,250 | 8,290 | 137,700 | 4,145 |
| 2019-04-25 | 8,410 | 8,450 | 8,350 | 8,410 | 113,200 | 4,205 |
| 2019-04-24 | 8,490 | 8,520 | 8,300 | 8,360 | 282,200 | 4,180 |
| 2019-04-23 | 8,430 | 8,530 | 8,430 | 8,500 | 167,700 | 4,250 |
| 2019-04-22 | 8,550 | 8,570 | 8,430 | 8,530 | 183,800 | 4,265 |
| 2019-04-19 | 8,690 | 8,750 | 8,520 | 8,550 | 183,300 | 4,275 |
| 2019-04-18 | 8,880 | 8,930 | 8,700 | 8,710 | 152,600 | 4,355 |
| 2019-04-17 | 8,860 | 8,950 | 8,830 | 8,930 | 82,300 | 4,465 |
| 2019-04-16 | 8,930 | 8,930 | 8,780 | 8,890 | 150,600 | 4,445 |
| 2019-04-15 | 8,970 | 9,030 | 8,880 | 8,930 | 158,700 | 4,465 |
| 2019-04-12 | 9,010 | 9,010 | 8,860 | 8,930 | 124,800 | 4,465 |
| 2019-04-11 | 8,960 | 9,000 | 8,760 | 8,890 | 223,300 | 4,445 |
| 2019-04-10 | 8,920 | 9,040 | 8,890 | 9,010 | 134,900 | 4,505 |
| 2019-04-09 | 9,170 | 9,220 | 8,930 | 9,010 | 151,600 | 4,505 |
| 2019-04-08 | 9,240 | 9,330 | 9,220 | 9,240 | 195,400 | 4,620 |
| 2019-04-05 | 9,040 | 9,240 | 8,980 | 9,160 | 244,900 | 4,580 |
| 2019-04-04 | 8,770 | 9,010 | 8,670 | 8,990 | 274,100 | 4,495 |
| 2019-04-03 | 8,980 | 9,050 | 8,780 | 8,830 | 273,900 | 4,415 |
| 2019-04-02 | 9,540 | 9,560 | 8,820 | 8,900 | 643,700 | 4,450 |
| 2019-04-01 | 9,480 | 9,670 | 9,470 | 9,540 | 232,600 | 4,770 |
| 2019-03-29 | 9,430 | 9,450 | 9,310 | 9,370 | 173,500 | 4,685 |
| 2019-03-28 | 9,270 | 9,430 | 9,260 | 9,330 | 142,000 | 4,665 |
| 2019-03-27 | 9,460 | 9,480 | 9,360 | 9,470 | 130,400 | 4,735 |
| 2019-03-26 | 9,380 | 9,480 | 9,320 | 9,420 | 164,900 | 4,710 |
| 2019-03-25 | 9,290 | 9,330 | 9,220 | 9,300 | 137,000 | 4,650 |
| 2019-03-22 | 9,220 | 9,410 | 9,220 | 9,400 | 175,500 | 4,700 |
| 2019-03-20 | 9,350 | 9,360 | 9,170 | 9,240 | 187,500 | 4,620 |
| 2019-03-19 | 9,450 | 9,450 | 9,250 | 9,320 | 212,300 | 4,660 |
| 2019-03-18 | 9,530 | 9,710 | 9,470 | 9,530 | 205,700 | 4,765 |
| 2019-03-15 | 9,640 | 9,810 | 9,630 | 9,670 | 192,900 | 4,835 |
| 2019-03-14 | 9,850 | 9,850 | 9,570 | 9,580 | 205,800 | 4,790 |
| 2019-03-13 | 10,000 | 10,010 | 9,730 | 9,810 | 288,100 | 4,905 |
| 2019-03-12 | 9,700 | 10,220 | 9,600 | 10,160 | 593,300 | 5,080 |
| 2019-03-11 | 9,570 | 9,720 | 9,540 | 9,720 | 188,500 | 4,860 |
| 2019-03-08 | 9,600 | 9,780 | 9,510 | 9,540 | 233,500 | 4,770 |
| 2019-03-07 | 9,640 | 9,760 | 9,620 | 9,680 | 258,800 | 4,840 |
| 2019-03-06 | 9,600 | 9,660 | 9,530 | 9,630 | 139,500 | 4,815 |
| 2019-03-05 | 9,420 | 9,630 | 9,420 | 9,630 | 158,500 | 4,815 |
| 2019-03-04 | 9,580 | 9,640 | 9,480 | 9,530 | 239,400 | 4,765 |
| 2019-03-01 | 9,490 | 9,530 | 9,420 | 9,510 | 156,500 | 4,755 |
| 2019-02-28 | 9,540 | 9,540 | 9,390 | 9,410 | 234,500 | 4,705 |
| 2019-02-27 | 9,510 | 9,730 | 9,510 | 9,600 | 358,300 | 4,800 |
| 2019-02-26 | 9,410 | 9,590 | 9,380 | 9,510 | 227,000 | 4,755 |
| 2019-02-25 | 9,240 | 9,370 | 9,230 | 9,360 | 184,400 | 4,680 |
| 2019-02-22 | 9,220 | 9,270 | 9,130 | 9,180 | 148,800 | 4,590 |
| 2019-02-21 | 9,120 | 9,230 | 9,110 | 9,220 | 179,100 | 4,610 |
| 2019-02-20 | 9,270 | 9,400 | 9,170 | 9,170 | 198,200 | 4,585 |
| 2019-02-19 | 9,270 | 9,310 | 9,140 | 9,270 | 141,000 | 4,635 |
| 2019-02-18 | 9,060 | 9,260 | 9,010 | 9,260 | 219,800 | 4,630 |
| 2019-02-15 | 9,060 | 9,180 | 8,980 | 9,110 | 403,800 | 4,555 |
| 2019-02-14 | 9,130 | 9,260 | 9,110 | 9,210 | 245,000 | 4,605 |
| 2019-02-13 | 9,400 | 9,400 | 9,130 | 9,140 | 306,700 | 4,570 |
| 2019-02-12 | 9,300 | 9,440 | 9,300 | 9,380 | 173,300 | 4,690 |
| 2019-02-08 | 9,390 | 9,450 | 9,230 | 9,270 | 153,600 | 4,635 |
| 2019-02-07 | 9,420 | 9,580 | 9,400 | 9,500 | 167,900 | 4,750 |
| 2019-02-06 | 9,330 | 9,490 | 9,300 | 9,430 | 175,200 | 4,715 |
| 2019-02-05 | 9,480 | 9,510 | 9,290 | 9,390 | 222,300 | 4,695 |
| 2019-02-04 | 9,440 | 9,520 | 9,410 | 9,490 | 111,100 | 4,745 |
| 2019-02-01 | 9,470 | 9,480 | 9,330 | 9,420 | 162,300 | 4,710 |
| 2019-01-31 | 9,290 | 9,430 | 9,220 | 9,410 | 261,900 | 4,705 |
| 2019-01-30 | 9,300 | 9,320 | 9,190 | 9,240 | 278,300 | 4,620 |
| 2019-01-29 | 9,340 | 9,420 | 9,240 | 9,380 | 273,100 | 4,690 |
| 2019-01-28 | 9,270 | 9,340 | 9,140 | 9,240 | 289,000 | 4,620 |
| 2019-01-25 | 9,060 | 9,390 | 9,040 | 9,340 | 272,800 | 4,670 |
| 2019-01-24 | 8,770 | 9,190 | 8,750 | 9,060 | 296,000 | 4,530 |
| 2019-01-23 | 8,800 | 8,820 | 8,680 | 8,740 | 262,200 | 4,370 |
| 2019-01-22 | 8,920 | 8,960 | 8,840 | 8,930 | 99,200 | 4,465 |
| 2019-01-21 | 8,790 | 8,950 | 8,770 | 8,910 | 199,800 | 4,455 |
| 2019-01-18 | 8,380 | 8,710 | 8,340 | 8,670 | 136,000 | 4,335 |
| 2019-01-17 | 8,710 | 8,750 | 8,460 | 8,490 | 191,300 | 4,245 |
| 2019-01-16 | 8,640 | 8,740 | 8,560 | 8,680 | 188,000 | 4,340 |
| 2019-01-15 | 8,470 | 8,750 | 8,470 | 8,730 | 201,800 | 4,365 |
| 2019-01-11 | 8,440 | 8,540 | 8,420 | 8,490 | 152,300 | 4,245 |
| 2019-01-10 | 8,480 | 8,530 | 8,410 | 8,460 | 194,200 | 4,230 |
| 2019-01-09 | 8,630 | 8,640 | 8,500 | 8,500 | 294,900 | 4,250 |
| 2019-01-08 | 8,600 | 8,680 | 8,480 | 8,480 | 218,200 | 4,240 |
| 2019-01-07 | 8,600 | 8,670 | 8,480 | 8,620 | 170,000 | 4,310 |
| 2019-01-04 | 8,250 | 8,360 | 8,170 | 8,310 | 176,300 | 4,155 |
分割・併合履歴 ： [2024-02-19]1株→2株 [1995-02-15]1株→1.1株 [1992-02-17]1株→1.1株 [1991-02-15]1株→1.1株 [1990-02-15]1株→1.1株 [1989-02-15]1株→1.15株
