8273 (株)イズミ 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 | 3,945 | 3,955 | 3,905 | 3,935 | 119,100 | 3,935 |
| 2019-12-27 | 3,915 | 3,965 | 3,895 | 3,955 | 114,200 | 3,955 |
| 2019-12-26 | 3,885 | 3,930 | 3,870 | 3,885 | 101,900 | 3,885 |
| 2019-12-25 | 3,950 | 3,950 | 3,845 | 3,870 | 144,100 | 3,870 |
| 2019-12-24 | 4,025 | 4,065 | 3,935 | 3,955 | 214,900 | 3,955 |
| 2019-12-23 | 4,030 | 4,095 | 4,030 | 4,080 | 124,700 | 4,080 |
| 2019-12-20 | 4,030 | 4,050 | 4,000 | 4,030 | 130,800 | 4,030 |
| 2019-12-19 | 4,060 | 4,100 | 4,025 | 4,030 | 91,900 | 4,030 |
| 2019-12-18 | 4,055 | 4,075 | 4,035 | 4,055 | 92,400 | 4,055 |
| 2019-12-17 | 4,070 | 4,080 | 4,025 | 4,055 | 145,700 | 4,055 |
| 2019-12-16 | 4,150 | 4,155 | 4,065 | 4,070 | 150,200 | 4,070 |
| 2019-12-13 | 4,090 | 4,170 | 4,060 | 4,105 | 206,100 | 4,105 |
| 2019-12-12 | 4,205 | 4,205 | 4,080 | 4,090 | 155,600 | 4,090 |
| 2019-12-11 | 4,215 | 4,255 | 4,170 | 4,210 | 133,300 | 4,210 |
| 2019-12-10 | 4,240 | 4,275 | 4,220 | 4,220 | 72,300 | 4,220 |
| 2019-12-09 | 4,220 | 4,220 | 4,165 | 4,205 | 58,300 | 4,205 |
| 2019-12-06 | 4,200 | 4,215 | 4,165 | 4,195 | 70,900 | 4,195 |
| 2019-12-05 | 4,200 | 4,240 | 4,180 | 4,205 | 91,100 | 4,205 |
| 2019-12-04 | 4,170 | 4,185 | 4,140 | 4,160 | 89,400 | 4,160 |
| 2019-12-03 | 4,250 | 4,260 | 4,190 | 4,190 | 65,900 | 4,190 |
| 2019-12-02 | 4,215 | 4,300 | 4,210 | 4,270 | 72,900 | 4,270 |
| 2019-11-29 | 4,230 | 4,265 | 4,205 | 4,220 | 88,300 | 4,220 |
| 2019-11-28 | 4,275 | 4,275 | 4,210 | 4,230 | 112,500 | 4,230 |
| 2019-11-27 | 4,325 | 4,345 | 4,245 | 4,260 | 91,100 | 4,260 |
| 2019-11-26 | 4,350 | 4,385 | 4,305 | 4,305 | 141,400 | 4,305 |
| 2019-11-25 | 4,315 | 4,370 | 4,290 | 4,340 | 121,300 | 4,340 |
| 2019-11-22 | 4,220 | 4,300 | 4,210 | 4,275 | 120,000 | 4,275 |
| 2019-11-21 | 4,250 | 4,280 | 4,155 | 4,210 | 106,500 | 4,210 |
| 2019-11-20 | 4,240 | 4,240 | 4,180 | 4,220 | 115,800 | 4,220 |
| 2019-11-19 | 4,300 | 4,330 | 4,270 | 4,290 | 84,000 | 4,290 |
| 2019-11-18 | 4,365 | 4,375 | 4,275 | 4,280 | 94,600 | 4,280 |
| 2019-11-15 | 4,340 | 4,410 | 4,330 | 4,365 | 144,800 | 4,365 |
| 2019-11-14 | 4,405 | 4,415 | 4,315 | 4,340 | 178,100 | 4,340 |
| 2019-11-13 | 4,405 | 4,420 | 4,365 | 4,370 | 194,900 | 4,370 |
| 2019-11-12 | 4,290 | 4,370 | 4,290 | 4,370 | 158,300 | 4,370 |
| 2019-11-11 | 4,390 | 4,390 | 4,275 | 4,295 | 224,600 | 4,295 |
| 2019-11-08 | 4,315 | 4,420 | 4,310 | 4,415 | 183,900 | 4,415 |
| 2019-11-07 | 4,245 | 4,300 | 4,235 | 4,270 | 176,700 | 4,270 |
| 2019-11-06 | 4,210 | 4,255 | 4,205 | 4,245 | 127,900 | 4,245 |
| 2019-11-05 | 4,095 | 4,170 | 4,075 | 4,140 | 157,900 | 4,140 |
| 2019-11-01 | 4,075 | 4,110 | 4,070 | 4,080 | 106,100 | 4,080 |
| 2019-10-31 | 4,105 | 4,180 | 4,075 | 4,085 | 206,100 | 4,085 |
| 2019-10-30 | 4,110 | 4,170 | 4,050 | 4,050 | 203,800 | 4,050 |
| 2019-10-29 | 4,160 | 4,175 | 4,110 | 4,110 | 105,700 | 4,110 |
| 2019-10-28 | 4,150 | 4,155 | 4,110 | 4,130 | 68,500 | 4,130 |
| 2019-10-25 | 4,115 | 4,145 | 4,115 | 4,140 | 110,600 | 4,140 |
| 2019-10-24 | 4,240 | 4,245 | 4,100 | 4,105 | 151,300 | 4,105 |
| 2019-10-23 | 4,270 | 4,295 | 4,205 | 4,230 | 141,500 | 4,230 |
| 2019-10-21 | 4,245 | 4,270 | 4,225 | 4,245 | 134,100 | 4,245 |
| 2019-10-18 | 4,305 | 4,350 | 4,215 | 4,230 | 247,400 | 4,230 |
| 2019-10-17 | 4,330 | 4,360 | 4,285 | 4,285 | 191,700 | 4,285 |
| 2019-10-16 | 4,320 | 4,335 | 4,280 | 4,305 | 162,900 | 4,305 |
| 2019-10-15 | 4,220 | 4,295 | 4,205 | 4,260 | 244,700 | 4,260 |
| 2019-10-11 | 4,165 | 4,170 | 4,145 | 4,160 | 203,200 | 4,160 |
| 2019-10-10 | 4,115 | 4,155 | 4,065 | 4,145 | 346,600 | 4,145 |
| 2019-10-09 | 4,105 | 4,295 | 4,075 | 4,110 | 778,400 | 4,110 |
| 2019-10-08 | 4,200 | 4,340 | 4,160 | 4,315 | 290,800 | 4,315 |
| 2019-10-07 | 4,130 | 4,200 | 4,095 | 4,165 | 229,700 | 4,165 |
| 2019-10-04 | 4,265 | 4,270 | 4,115 | 4,180 | 276,500 | 4,180 |
| 2019-10-03 | 4,300 | 4,360 | 4,230 | 4,270 | 187,600 | 4,270 |
| 2019-10-02 | 4,320 | 4,395 | 4,305 | 4,340 | 145,100 | 4,340 |
| 2019-10-01 | 4,270 | 4,355 | 4,270 | 4,300 | 189,200 | 4,300 |
| 2019-09-30 | 4,275 | 4,285 | 4,220 | 4,230 | 145,400 | 4,230 |
| 2019-09-27 | 4,405 | 4,405 | 4,250 | 4,310 | 134,600 | 4,310 |
| 2019-09-26 | 4,415 | 4,415 | 4,320 | 4,350 | 229,000 | 4,350 |
| 2019-09-25 | 4,455 | 4,455 | 4,365 | 4,375 | 134,900 | 4,375 |
| 2019-09-24 | 4,365 | 4,460 | 4,360 | 4,460 | 174,400 | 4,460 |
| 2019-09-20 | 4,370 | 4,390 | 4,315 | 4,335 | 151,500 | 4,335 |
| 2019-09-19 | 4,335 | 4,405 | 4,335 | 4,375 | 177,700 | 4,375 |
| 2019-09-18 | 4,395 | 4,425 | 4,300 | 4,310 | 141,500 | 4,310 |
| 2019-09-17 | 4,345 | 4,430 | 4,335 | 4,355 | 199,000 | 4,355 |
| 2019-09-13 | 4,265 | 4,325 | 4,205 | 4,315 | 215,300 | 4,315 |
| 2019-09-12 | 4,255 | 4,290 | 4,215 | 4,220 | 139,900 | 4,220 |
| 2019-09-11 | 4,170 | 4,285 | 4,165 | 4,250 | 231,800 | 4,250 |
| 2019-09-10 | 4,100 | 4,135 | 4,075 | 4,135 | 118,400 | 4,135 |
| 2019-09-09 | 4,005 | 4,075 | 3,990 | 4,065 | 62,500 | 4,065 |
| 2019-09-06 | 4,040 | 4,045 | 3,995 | 4,000 | 83,900 | 4,000 |
| 2019-09-05 | 3,955 | 4,060 | 3,950 | 4,020 | 135,300 | 4,020 |
| 2019-09-04 | 3,935 | 3,945 | 3,885 | 3,910 | 108,100 | 3,910 |
| 2019-09-03 | 3,900 | 3,965 | 3,875 | 3,945 | 119,400 | 3,945 |
| 2019-09-02 | 4,010 | 4,040 | 3,940 | 3,945 | 99,600 | 3,945 |
| 2019-08-30 | 4,025 | 4,055 | 3,990 | 4,045 | 144,300 | 4,045 |
| 2019-08-29 | 4,005 | 4,020 | 3,925 | 3,980 | 187,700 | 3,980 |
| 2019-08-28 | 3,975 | 4,050 | 3,975 | 4,005 | 595,900 | 4,005 |
| 2019-08-27 | 3,975 | 4,005 | 3,935 | 3,995 | 280,800 | 3,995 |
| 2019-08-26 | 3,895 | 3,935 | 3,875 | 3,920 | 217,600 | 3,920 |
| 2019-08-23 | 3,995 | 4,000 | 3,945 | 3,965 | 98,300 | 3,965 |
| 2019-08-22 | 3,925 | 3,980 | 3,885 | 3,975 | 142,300 | 3,975 |
| 2019-08-21 | 3,875 | 3,935 | 3,840 | 3,925 | 135,900 | 3,925 |
| 2019-08-20 | 3,850 | 3,925 | 3,830 | 3,915 | 137,200 | 3,915 |
| 2019-08-19 | 3,875 | 3,880 | 3,820 | 3,875 | 107,300 | 3,875 |
| 2019-08-16 | 3,830 | 3,870 | 3,785 | 3,835 | 125,500 | 3,835 |
| 2019-08-15 | 3,810 | 3,845 | 3,775 | 3,845 | 140,300 | 3,845 |
| 2019-08-14 | 3,935 | 3,945 | 3,865 | 3,905 | 147,400 | 3,905 |
| 2019-08-13 | 3,910 | 3,955 | 3,870 | 3,920 | 159,700 | 3,920 |
| 2019-08-09 | 3,975 | 3,980 | 3,940 | 3,965 | 132,600 | 3,965 |
| 2019-08-08 | 3,970 | 4,010 | 3,935 | 3,980 | 110,000 | 3,980 |
| 2019-08-07 | 3,955 | 3,970 | 3,865 | 3,965 | 260,400 | 3,965 |
| 2019-08-06 | 3,835 | 3,950 | 3,815 | 3,950 | 191,100 | 3,950 |
| 2019-08-05 | 3,975 | 4,015 | 3,860 | 3,970 | 193,600 | 3,970 |
| 2019-08-02 | 4,040 | 4,070 | 3,960 | 4,020 | 210,200 | 4,020 |
| 2019-08-01 | 4,065 | 4,065 | 4,005 | 4,065 | 155,200 | 4,065 |
| 2019-07-31 | 4,115 | 4,125 | 4,080 | 4,100 | 144,000 | 4,100 |
| 2019-07-30 | 4,170 | 4,190 | 4,095 | 4,125 | 124,200 | 4,125 |
| 2019-07-29 | 4,185 | 4,185 | 4,105 | 4,135 | 100,200 | 4,135 |
| 2019-07-26 | 4,240 | 4,240 | 4,135 | 4,165 | 103,700 | 4,165 |
| 2019-07-25 | 4,200 | 4,225 | 4,180 | 4,220 | 82,800 | 4,220 |
| 2019-07-24 | 4,260 | 4,260 | 4,170 | 4,200 | 102,200 | 4,200 |
| 2019-07-23 | 4,180 | 4,270 | 4,140 | 4,255 | 104,600 | 4,255 |
| 2019-07-22 | 4,255 | 4,255 | 4,125 | 4,185 | 149,000 | 4,185 |
| 2019-07-19 | 4,230 | 4,265 | 4,195 | 4,260 | 119,200 | 4,260 |
| 2019-07-18 | 4,280 | 4,285 | 4,220 | 4,225 | 159,800 | 4,225 |
| 2019-07-17 | 4,300 | 4,335 | 4,255 | 4,275 | 147,100 | 4,275 |
| 2019-07-16 | 4,350 | 4,350 | 4,260 | 4,290 | 125,500 | 4,290 |
| 2019-07-12 | 4,300 | 4,365 | 4,290 | 4,355 | 200,200 | 4,355 |
| 2019-07-11 | 4,230 | 4,350 | 4,215 | 4,270 | 299,100 | 4,270 |
| 2019-07-10 | 4,170 | 4,390 | 4,125 | 4,210 | 587,100 | 4,210 |
| 2019-07-09 | 4,515 | 4,545 | 4,430 | 4,450 | 119,300 | 4,450 |
| 2019-07-08 | 4,560 | 4,565 | 4,440 | 4,470 | 148,200 | 4,470 |
| 2019-07-05 | 4,560 | 4,595 | 4,535 | 4,585 | 110,300 | 4,585 |
| 2019-07-04 | 4,530 | 4,595 | 4,520 | 4,540 | 125,400 | 4,540 |
| 2019-07-03 | 4,485 | 4,495 | 4,345 | 4,485 | 237,500 | 4,485 |
| 2019-07-02 | 4,435 | 4,520 | 4,435 | 4,500 | 133,500 | 4,500 |
| 2019-07-01 | 4,410 | 4,425 | 4,340 | 4,415 | 172,700 | 4,415 |
| 2019-06-28 | 4,335 | 4,395 | 4,310 | 4,355 | 151,600 | 4,355 |
| 2019-06-27 | 4,270 | 4,315 | 4,235 | 4,310 | 86,900 | 4,310 |
| 2019-06-26 | 4,310 | 4,345 | 4,260 | 4,275 | 64,200 | 4,275 |
| 2019-06-25 | 4,320 | 4,395 | 4,315 | 4,315 | 97,300 | 4,315 |
| 2019-06-24 | 4,305 | 4,305 | 4,200 | 4,300 | 144,300 | 4,300 |
| 2019-06-21 | 4,415 | 4,420 | 4,275 | 4,300 | 182,900 | 4,300 |
| 2019-06-20 | 4,470 | 4,480 | 4,420 | 4,440 | 47,800 | 4,440 |
| 2019-06-19 | 4,435 | 4,465 | 4,415 | 4,455 | 94,200 | 4,455 |
| 2019-06-18 | 4,520 | 4,560 | 4,405 | 4,420 | 66,400 | 4,420 |
| 2019-06-17 | 4,535 | 4,555 | 4,495 | 4,500 | 84,600 | 4,500 |
| 2019-06-14 | 4,485 | 4,540 | 4,450 | 4,535 | 77,600 | 4,535 |
| 2019-06-13 | 4,525 | 4,540 | 4,440 | 4,485 | 108,900 | 4,485 |
| 2019-06-12 | 4,475 | 4,565 | 4,435 | 4,545 | 168,100 | 4,545 |
| 2019-06-11 | 4,545 | 4,545 | 4,455 | 4,475 | 153,200 | 4,475 |
| 2019-06-10 | 4,565 | 4,610 | 4,490 | 4,540 | 112,600 | 4,540 |
| 2019-06-07 | 4,590 | 4,600 | 4,510 | 4,560 | 69,500 | 4,560 |
| 2019-06-06 | 4,550 | 4,620 | 4,550 | 4,590 | 69,400 | 4,590 |
| 2019-06-05 | 4,590 | 4,590 | 4,495 | 4,585 | 125,300 | 4,585 |
| 2019-06-04 | 4,610 | 4,630 | 4,470 | 4,520 | 172,700 | 4,520 |
| 2019-06-03 | 4,570 | 4,655 | 4,545 | 4,590 | 145,500 | 4,590 |
| 2019-05-31 | 4,635 | 4,705 | 4,590 | 4,640 | 166,600 | 4,640 |
| 2019-05-30 | 4,635 | 4,660 | 4,565 | 4,650 | 122,200 | 4,650 |
| 2019-05-29 | 4,680 | 4,730 | 4,650 | 4,670 | 161,000 | 4,670 |
| 2019-05-28 | 4,750 | 4,865 | 4,715 | 4,790 | 297,100 | 4,790 |
| 2019-05-27 | 4,720 | 4,720 | 4,670 | 4,700 | 51,200 | 4,700 |
| 2019-05-24 | 4,680 | 4,705 | 4,635 | 4,700 | 72,600 | 4,700 |
| 2019-05-23 | 4,615 | 4,705 | 4,575 | 4,685 | 130,500 | 4,685 |
| 2019-05-22 | 4,675 | 4,720 | 4,640 | 4,640 | 107,000 | 4,640 |
| 2019-05-21 | 4,700 | 4,745 | 4,690 | 4,700 | 94,300 | 4,700 |
| 2019-05-20 | 4,790 | 4,810 | 4,725 | 4,770 | 98,300 | 4,770 |
| 2019-05-17 | 4,695 | 4,770 | 4,580 | 4,745 | 214,000 | 4,745 |
| 2019-05-16 | 4,715 | 4,745 | 4,675 | 4,710 | 126,800 | 4,710 |
| 2019-05-15 | 4,795 | 4,810 | 4,715 | 4,775 | 97,900 | 4,775 |
| 2019-05-14 | 4,745 | 4,850 | 4,705 | 4,785 | 115,800 | 4,785 |
| 2019-05-13 | 4,760 | 4,845 | 4,710 | 4,795 | 85,700 | 4,795 |
| 2019-05-10 | 4,760 | 4,845 | 4,720 | 4,800 | 136,300 | 4,800 |
| 2019-05-09 | 4,860 | 4,880 | 4,800 | 4,830 | 105,300 | 4,830 |
| 2019-05-08 | 4,855 | 4,985 | 4,855 | 4,930 | 234,500 | 4,930 |
| 2019-05-07 | 4,790 | 4,925 | 4,790 | 4,900 | 145,500 | 4,900 |
| 2019-04-26 | 4,910 | 4,910 | 4,820 | 4,850 | 133,200 | 4,850 |
| 2019-04-25 | 4,850 | 4,970 | 4,830 | 4,940 | 147,400 | 4,940 |
| 2019-04-24 | 4,805 | 4,965 | 4,805 | 4,850 | 239,800 | 4,850 |
| 2019-04-23 | 4,705 | 4,850 | 4,705 | 4,790 | 243,700 | 4,790 |
| 2019-04-22 | 4,595 | 4,810 | 4,595 | 4,715 | 239,100 | 4,715 |
| 2019-04-19 | 4,565 | 4,605 | 4,525 | 4,575 | 187,300 | 4,575 |
| 2019-04-18 | 4,635 | 4,660 | 4,495 | 4,510 | 173,500 | 4,510 |
| 2019-04-17 | 4,635 | 4,760 | 4,600 | 4,660 | 224,300 | 4,660 |
| 2019-04-16 | 4,765 | 4,775 | 4,605 | 4,690 | 252,200 | 4,690 |
| 2019-04-15 | 4,895 | 4,900 | 4,780 | 4,800 | 262,900 | 4,800 |
| 2019-04-12 | 5,050 | 5,050 | 4,860 | 4,895 | 189,000 | 4,895 |
| 2019-04-11 | 5,080 | 5,090 | 4,950 | 5,070 | 148,100 | 5,070 |
| 2019-04-10 | 5,030 | 5,150 | 5,020 | 5,110 | 382,700 | 5,110 |
| 2019-04-09 | 4,940 | 4,950 | 4,750 | 4,820 | 202,600 | 4,820 |
| 2019-04-08 | 5,010 | 5,020 | 4,855 | 4,905 | 205,600 | 4,905 |
| 2019-04-05 | 5,020 | 5,080 | 4,945 | 5,030 | 173,600 | 5,030 |
| 2019-04-04 | 5,140 | 5,160 | 5,050 | 5,060 | 106,400 | 5,060 |
| 2019-04-03 | 5,080 | 5,180 | 5,020 | 5,160 | 131,600 | 5,160 |
| 2019-04-02 | 5,310 | 5,310 | 5,100 | 5,100 | 120,900 | 5,100 |
| 2019-04-01 | 5,230 | 5,340 | 5,210 | 5,240 | 176,600 | 5,240 |
| 2019-03-29 | 5,090 | 5,170 | 5,090 | 5,160 | 144,200 | 5,160 |
| 2019-03-28 | 5,150 | 5,170 | 5,090 | 5,110 | 135,600 | 5,110 |
| 2019-03-27 | 5,170 | 5,190 | 5,090 | 5,190 | 104,100 | 5,190 |
| 2019-03-26 | 4,985 | 5,190 | 4,985 | 5,180 | 187,200 | 5,180 |
| 2019-03-25 | 5,010 | 5,010 | 4,935 | 4,955 | 96,200 | 4,955 |
| 2019-03-22 | 5,090 | 5,120 | 5,010 | 5,060 | 112,000 | 5,060 |
| 2019-03-20 | 5,120 | 5,120 | 5,020 | 5,070 | 106,600 | 5,070 |
| 2019-03-19 | 5,140 | 5,140 | 5,060 | 5,130 | 74,900 | 5,130 |
| 2019-03-18 | 5,090 | 5,120 | 5,050 | 5,100 | 150,700 | 5,100 |
| 2019-03-15 | 5,050 | 5,160 | 5,050 | 5,120 | 159,100 | 5,120 |
| 2019-03-14 | 5,040 | 5,070 | 5,000 | 5,030 | 111,300 | 5,030 |
| 2019-03-13 | 5,050 | 5,080 | 5,010 | 5,030 | 92,900 | 5,030 |
| 2019-03-12 | 5,030 | 5,160 | 5,020 | 5,110 | 168,800 | 5,110 |
| 2019-03-11 | 4,910 | 5,020 | 4,890 | 4,980 | 167,300 | 4,980 |
| 2019-03-08 | 4,835 | 4,945 | 4,795 | 4,935 | 248,700 | 4,935 |
| 2019-03-07 | 4,840 | 4,880 | 4,800 | 4,880 | 154,500 | 4,880 |
| 2019-03-06 | 4,960 | 4,960 | 4,890 | 4,910 | 97,800 | 4,910 |
| 2019-03-05 | 4,940 | 5,010 | 4,925 | 4,965 | 161,700 | 4,965 |
| 2019-03-04 | 4,995 | 5,090 | 4,975 | 5,020 | 200,400 | 5,020 |
| 2019-03-01 | 5,030 | 5,030 | 4,980 | 5,010 | 133,800 | 5,010 |
| 2019-02-28 | 5,070 | 5,070 | 5,010 | 5,060 | 121,900 | 5,060 |
| 2019-02-27 | 5,120 | 5,130 | 5,070 | 5,080 | 167,600 | 5,080 |
| 2019-02-26 | 5,110 | 5,170 | 5,040 | 5,160 | 160,100 | 5,160 |
| 2019-02-25 | 5,180 | 5,190 | 5,070 | 5,170 | 458,900 | 5,170 |
| 2019-02-22 | 5,250 | 5,280 | 5,160 | 5,190 | 176,400 | 5,190 |
| 2019-02-21 | 5,360 | 5,380 | 5,270 | 5,270 | 142,400 | 5,270 |
| 2019-02-20 | 5,390 | 5,460 | 5,380 | 5,400 | 87,200 | 5,400 |
| 2019-02-19 | 5,350 | 5,420 | 5,350 | 5,380 | 60,800 | 5,380 |
| 2019-02-18 | 5,340 | 5,370 | 5,310 | 5,340 | 168,500 | 5,340 |
| 2019-02-15 | 5,210 | 5,240 | 5,170 | 5,240 | 100,700 | 5,240 |
| 2019-02-14 | 5,250 | 5,360 | 5,210 | 5,260 | 129,000 | 5,260 |
| 2019-02-13 | 5,370 | 5,370 | 5,270 | 5,310 | 114,400 | 5,310 |
| 2019-02-12 | 5,240 | 5,350 | 5,190 | 5,330 | 130,600 | 5,330 |
| 2019-02-08 | 5,250 | 5,280 | 5,210 | 5,240 | 91,700 | 5,240 |
| 2019-02-07 | 5,490 | 5,490 | 5,340 | 5,340 | 68,600 | 5,340 |
| 2019-02-06 | 5,570 | 5,580 | 5,490 | 5,500 | 63,700 | 5,500 |
| 2019-02-05 | 5,550 | 5,620 | 5,480 | 5,530 | 198,400 | 5,530 |
| 2019-02-04 | 5,490 | 5,580 | 5,480 | 5,530 | 106,500 | 5,530 |
| 2019-02-01 | 5,460 | 5,530 | 5,420 | 5,450 | 107,600 | 5,450 |
| 2019-01-31 | 5,480 | 5,530 | 5,380 | 5,480 | 183,100 | 5,480 |
| 2019-01-30 | 5,390 | 5,420 | 5,320 | 5,380 | 228,400 | 5,380 |
| 2019-01-29 | 5,440 | 5,470 | 5,370 | 5,450 | 172,000 | 5,450 |
| 2019-01-28 | 5,370 | 5,470 | 5,300 | 5,370 | 170,800 | 5,370 |
| 2019-01-25 | 5,480 | 5,540 | 5,450 | 5,470 | 113,700 | 5,470 |
| 2019-01-24 | 5,410 | 5,450 | 5,360 | 5,420 | 78,200 | 5,420 |
| 2019-01-23 | 5,530 | 5,580 | 5,420 | 5,450 | 88,500 | 5,450 |
| 2019-01-22 | 5,600 | 5,670 | 5,520 | 5,550 | 74,400 | 5,550 |
| 2019-01-21 | 5,500 | 5,580 | 5,490 | 5,550 | 109,500 | 5,550 |
| 2019-01-18 | 5,320 | 5,450 | 5,270 | 5,430 | 97,500 | 5,430 |
| 2019-01-17 | 5,450 | 5,480 | 5,290 | 5,330 | 121,900 | 5,330 |
| 2019-01-16 | 5,500 | 5,510 | 5,370 | 5,400 | 144,600 | 5,400 |
| 2019-01-15 | 5,330 | 5,480 | 5,330 | 5,460 | 141,700 | 5,460 |
| 2019-01-11 | 5,580 | 5,580 | 5,330 | 5,370 | 171,000 | 5,370 |
| 2019-01-10 | 5,410 | 5,570 | 5,390 | 5,500 | 309,300 | 5,500 |
| 2019-01-09 | 5,570 | 5,690 | 5,260 | 5,410 | 485,200 | 5,410 |
| 2019-01-08 | 5,220 | 5,310 | 5,100 | 5,270 | 291,700 | 5,270 |
| 2019-01-07 | 5,260 | 5,330 | 5,150 | 5,220 | 154,100 | 5,220 |
| 2019-01-04 | 5,020 | 5,190 | 5,020 | 5,160 | 163,500 | 5,160 |
分割・併合履歴 ： [2007-02-23]1株→2株 [1990-02-23]1株→1.1株 [1987-02-25]1株→1.1株 [1986-02-25]1株→1.1株 [1985-02-25]1株→1.15株
