9065 山九(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 | 5,500 | 5,530 | 5,470 | 5,500 | 88,300 | 5,500 |
| 2019-12-27 | 5,470 | 5,510 | 5,470 | 5,510 | 75,000 | 5,510 |
| 2019-12-26 | 5,480 | 5,490 | 5,440 | 5,480 | 81,000 | 5,480 |
| 2019-12-25 | 5,530 | 5,530 | 5,450 | 5,460 | 75,400 | 5,460 |
| 2019-12-24 | 5,540 | 5,570 | 5,450 | 5,480 | 79,700 | 5,480 |
| 2019-12-23 | 5,610 | 5,630 | 5,500 | 5,520 | 94,500 | 5,520 |
| 2019-12-20 | 5,580 | 5,620 | 5,550 | 5,580 | 246,300 | 5,580 |
| 2019-12-19 | 5,550 | 5,600 | 5,540 | 5,580 | 123,300 | 5,580 |
| 2019-12-18 | 5,620 | 5,620 | 5,550 | 5,600 | 132,400 | 5,600 |
| 2019-12-17 | 5,610 | 5,610 | 5,530 | 5,580 | 113,200 | 5,580 |
| 2019-12-16 | 5,630 | 5,630 | 5,560 | 5,570 | 94,400 | 5,570 |
| 2019-12-13 | 5,570 | 5,650 | 5,520 | 5,620 | 222,300 | 5,620 |
| 2019-12-12 | 5,540 | 5,560 | 5,500 | 5,500 | 155,800 | 5,500 |
| 2019-12-11 | 5,610 | 5,610 | 5,490 | 5,510 | 135,700 | 5,510 |
| 2019-12-10 | 5,590 | 5,640 | 5,560 | 5,580 | 222,600 | 5,580 |
| 2019-12-09 | 5,610 | 5,620 | 5,560 | 5,580 | 101,100 | 5,580 |
| 2019-12-06 | 5,530 | 5,560 | 5,500 | 5,550 | 221,500 | 5,550 |
| 2019-12-05 | 5,600 | 5,620 | 5,530 | 5,600 | 147,100 | 5,600 |
| 2019-12-04 | 5,700 | 5,700 | 5,630 | 5,660 | 170,400 | 5,660 |
| 2019-12-03 | 5,640 | 5,710 | 5,640 | 5,680 | 152,600 | 5,680 |
| 2019-12-02 | 5,700 | 5,740 | 5,670 | 5,690 | 138,000 | 5,690 |
| 2019-11-29 | 5,670 | 5,670 | 5,620 | 5,640 | 157,900 | 5,640 |
| 2019-11-28 | 5,690 | 5,700 | 5,650 | 5,700 | 89,800 | 5,700 |
| 2019-11-27 | 5,800 | 5,800 | 5,740 | 5,760 | 123,300 | 5,760 |
| 2019-11-26 | 5,730 | 5,810 | 5,730 | 5,780 | 138,600 | 5,780 |
| 2019-11-25 | 5,750 | 5,780 | 5,710 | 5,740 | 173,200 | 5,740 |
| 2019-11-22 | 5,680 | 5,710 | 5,640 | 5,680 | 257,600 | 5,680 |
| 2019-11-21 | 5,710 | 5,780 | 5,650 | 5,780 | 178,900 | 5,780 |
| 2019-11-20 | 5,810 | 5,830 | 5,750 | 5,800 | 175,800 | 5,800 |
| 2019-11-19 | 5,880 | 5,920 | 5,870 | 5,910 | 114,100 | 5,910 |
| 2019-11-18 | 5,940 | 5,970 | 5,890 | 5,940 | 88,300 | 5,940 |
| 2019-11-15 | 5,990 | 6,030 | 5,960 | 6,010 | 119,600 | 6,010 |
| 2019-11-14 | 6,020 | 6,060 | 5,940 | 6,030 | 273,500 | 6,030 |
| 2019-11-13 | 6,090 | 6,130 | 6,030 | 6,060 | 193,200 | 6,060 |
| 2019-11-12 | 5,950 | 6,070 | 5,940 | 6,050 | 205,000 | 6,050 |
| 2019-11-11 | 5,980 | 6,040 | 5,970 | 5,970 | 160,500 | 5,970 |
| 2019-11-08 | 5,920 | 5,960 | 5,870 | 5,890 | 253,800 | 5,890 |
| 2019-11-07 | 5,970 | 6,020 | 5,850 | 5,870 | 296,700 | 5,870 |
| 2019-11-06 | 5,880 | 5,970 | 5,840 | 5,940 | 286,000 | 5,940 |
| 2019-11-05 | 5,660 | 5,870 | 5,630 | 5,810 | 346,400 | 5,810 |
| 2019-11-01 | 5,640 | 5,790 | 5,510 | 5,630 | 343,000 | 5,630 |
| 2019-10-31 | 5,660 | 5,950 | 5,520 | 5,540 | 377,400 | 5,540 |
| 2019-10-30 | 5,800 | 5,890 | 5,800 | 5,840 | 180,200 | 5,840 |
| 2019-10-29 | 5,930 | 5,950 | 5,810 | 5,820 | 210,100 | 5,820 |
| 2019-10-28 | 5,850 | 5,930 | 5,830 | 5,890 | 163,300 | 5,890 |
| 2019-10-25 | 5,850 | 5,870 | 5,800 | 5,840 | 170,400 | 5,840 |
| 2019-10-24 | 5,870 | 5,890 | 5,830 | 5,850 | 116,800 | 5,850 |
| 2019-10-23 | 5,860 | 5,880 | 5,790 | 5,850 | 116,800 | 5,850 |
| 2019-10-21 | 5,860 | 5,870 | 5,810 | 5,820 | 67,900 | 5,820 |
| 2019-10-18 | 5,880 | 5,950 | 5,830 | 5,830 | 154,400 | 5,830 |
| 2019-10-17 | 5,840 | 5,930 | 5,840 | 5,880 | 149,100 | 5,880 |
| 2019-10-16 | 5,920 | 5,970 | 5,850 | 5,860 | 177,900 | 5,860 |
| 2019-10-15 | 5,900 | 5,910 | 5,840 | 5,880 | 170,800 | 5,880 |
| 2019-10-11 | 5,830 | 5,850 | 5,770 | 5,850 | 133,300 | 5,850 |
| 2019-10-10 | 5,770 | 5,790 | 5,690 | 5,750 | 131,500 | 5,750 |
| 2019-10-09 | 5,750 | 5,770 | 5,690 | 5,760 | 150,600 | 5,760 |
| 2019-10-08 | 5,710 | 5,790 | 5,680 | 5,740 | 192,600 | 5,740 |
| 2019-10-07 | 5,590 | 5,680 | 5,580 | 5,660 | 136,000 | 5,660 |
| 2019-10-04 | 5,450 | 5,570 | 5,430 | 5,550 | 145,200 | 5,550 |
| 2019-10-03 | 5,440 | 5,530 | 5,420 | 5,480 | 232,600 | 5,480 |
| 2019-10-02 | 5,530 | 5,590 | 5,490 | 5,590 | 174,100 | 5,590 |
| 2019-10-01 | 5,620 | 5,680 | 5,610 | 5,620 | 167,300 | 5,620 |
| 2019-09-30 | 5,630 | 5,670 | 5,560 | 5,610 | 206,800 | 5,610 |
| 2019-09-27 | 5,670 | 5,670 | 5,530 | 5,600 | 170,900 | 5,600 |
| 2019-09-26 | 5,760 | 5,820 | 5,650 | 5,680 | 304,600 | 5,680 |
| 2019-09-25 | 5,610 | 5,660 | 5,560 | 5,660 | 119,000 | 5,660 |
| 2019-09-24 | 5,590 | 5,700 | 5,590 | 5,630 | 131,500 | 5,630 |
| 2019-09-20 | 5,670 | 5,670 | 5,580 | 5,620 | 210,800 | 5,620 |
| 2019-09-19 | 5,540 | 5,590 | 5,520 | 5,560 | 129,500 | 5,560 |
| 2019-09-18 | 5,480 | 5,520 | 5,450 | 5,480 | 152,700 | 5,480 |
| 2019-09-17 | 5,420 | 5,460 | 5,370 | 5,430 | 132,100 | 5,430 |
| 2019-09-13 | 5,330 | 5,400 | 5,310 | 5,390 | 243,900 | 5,390 |
| 2019-09-12 | 5,430 | 5,440 | 5,280 | 5,310 | 251,300 | 5,310 |
| 2019-09-11 | 5,360 | 5,450 | 5,330 | 5,430 | 182,300 | 5,430 |
| 2019-09-10 | 5,280 | 5,410 | 5,260 | 5,320 | 163,700 | 5,320 |
| 2019-09-09 | 5,150 | 5,270 | 5,150 | 5,250 | 98,900 | 5,250 |
| 2019-09-06 | 5,210 | 5,220 | 5,160 | 5,180 | 115,800 | 5,180 |
| 2019-09-05 | 5,220 | 5,250 | 5,160 | 5,170 | 226,100 | 5,170 |
| 2019-09-04 | 5,110 | 5,210 | 5,080 | 5,180 | 192,800 | 5,180 |
| 2019-09-03 | 5,090 | 5,210 | 5,090 | 5,150 | 178,300 | 5,150 |
| 2019-09-02 | 5,310 | 5,350 | 5,140 | 5,160 | 290,900 | 5,160 |
| 2019-08-30 | 5,440 | 5,440 | 5,280 | 5,380 | 627,600 | 5,380 |
| 2019-08-29 | 5,500 | 5,520 | 5,450 | 5,520 | 131,600 | 5,520 |
| 2019-08-28 | 5,540 | 5,610 | 5,490 | 5,530 | 139,000 | 5,530 |
| 2019-08-27 | 5,480 | 5,570 | 5,480 | 5,510 | 187,200 | 5,510 |
| 2019-08-26 | 5,460 | 5,510 | 5,420 | 5,450 | 155,500 | 5,450 |
| 2019-08-23 | 5,510 | 5,580 | 5,490 | 5,560 | 124,200 | 5,560 |
| 2019-08-22 | 5,530 | 5,530 | 5,470 | 5,510 | 106,200 | 5,510 |
| 2019-08-21 | 5,610 | 5,640 | 5,500 | 5,520 | 146,300 | 5,520 |
| 2019-08-20 | 5,440 | 5,600 | 5,420 | 5,580 | 134,200 | 5,580 |
| 2019-08-19 | 5,490 | 5,500 | 5,420 | 5,450 | 91,800 | 5,450 |
| 2019-08-16 | 5,430 | 5,490 | 5,410 | 5,450 | 125,600 | 5,450 |
| 2019-08-15 | 5,360 | 5,430 | 5,320 | 5,430 | 178,400 | 5,430 |
| 2019-08-14 | 5,520 | 5,520 | 5,450 | 5,510 | 124,600 | 5,510 |
| 2019-08-13 | 5,430 | 5,460 | 5,370 | 5,430 | 127,500 | 5,430 |
| 2019-08-09 | 5,570 | 5,580 | 5,490 | 5,500 | 98,600 | 5,500 |
| 2019-08-08 | 5,490 | 5,550 | 5,480 | 5,520 | 144,400 | 5,520 |
| 2019-08-07 | 5,480 | 5,550 | 5,420 | 5,540 | 195,300 | 5,540 |
| 2019-08-06 | 5,380 | 5,570 | 5,330 | 5,550 | 245,500 | 5,550 |
| 2019-08-05 | 5,690 | 5,740 | 5,500 | 5,560 | 256,200 | 5,560 |
| 2019-08-02 | 5,690 | 5,790 | 5,660 | 5,710 | 291,300 | 5,710 |
| 2019-08-01 | 5,670 | 5,840 | 5,590 | 5,820 | 299,900 | 5,820 |
| 2019-07-31 | 5,780 | 5,940 | 5,730 | 5,850 | 457,400 | 5,850 |
| 2019-07-30 | 5,700 | 5,750 | 5,430 | 5,730 | 294,800 | 5,730 |
| 2019-07-29 | 5,680 | 5,700 | 5,630 | 5,630 | 63,700 | 5,630 |
| 2019-07-26 | 5,610 | 5,680 | 5,600 | 5,670 | 100,800 | 5,670 |
| 2019-07-25 | 5,700 | 5,720 | 5,670 | 5,700 | 91,500 | 5,700 |
| 2019-07-24 | 5,610 | 5,740 | 5,600 | 5,720 | 238,300 | 5,720 |
| 2019-07-23 | 5,550 | 5,620 | 5,520 | 5,580 | 117,500 | 5,580 |
| 2019-07-22 | 5,620 | 5,630 | 5,550 | 5,550 | 169,300 | 5,550 |
| 2019-07-19 | 5,560 | 5,690 | 5,540 | 5,670 | 123,600 | 5,670 |
| 2019-07-18 | 5,670 | 5,710 | 5,560 | 5,590 | 175,300 | 5,590 |
| 2019-07-17 | 5,730 | 5,820 | 5,720 | 5,770 | 130,800 | 5,770 |
| 2019-07-16 | 5,760 | 5,780 | 5,680 | 5,740 | 135,800 | 5,740 |
| 2019-07-12 | 5,740 | 5,820 | 5,690 | 5,770 | 140,200 | 5,770 |
| 2019-07-11 | 5,710 | 5,760 | 5,700 | 5,720 | 130,400 | 5,720 |
| 2019-07-10 | 5,620 | 5,760 | 5,620 | 5,730 | 132,600 | 5,730 |
| 2019-07-09 | 5,780 | 5,790 | 5,680 | 5,680 | 109,400 | 5,680 |
| 2019-07-08 | 5,790 | 5,800 | 5,690 | 5,710 | 99,100 | 5,710 |
| 2019-07-05 | 5,720 | 5,760 | 5,700 | 5,740 | 58,300 | 5,740 |
| 2019-07-04 | 5,730 | 5,740 | 5,700 | 5,720 | 48,200 | 5,720 |
| 2019-07-03 | 5,710 | 5,750 | 5,690 | 5,690 | 146,100 | 5,690 |
| 2019-07-02 | 5,700 | 5,790 | 5,700 | 5,780 | 113,400 | 5,780 |
| 2019-07-01 | 5,750 | 5,750 | 5,630 | 5,740 | 142,700 | 5,740 |
| 2019-06-28 | 5,720 | 5,770 | 5,600 | 5,660 | 213,500 | 5,660 |
| 2019-06-27 | 5,610 | 5,650 | 5,590 | 5,620 | 102,700 | 5,620 |
| 2019-06-26 | 5,680 | 5,680 | 5,560 | 5,560 | 154,300 | 5,560 |
| 2019-06-25 | 5,610 | 5,680 | 5,600 | 5,620 | 152,100 | 5,620 |
| 2019-06-24 | 5,500 | 5,520 | 5,450 | 5,510 | 82,500 | 5,510 |
| 2019-06-21 | 5,600 | 5,620 | 5,480 | 5,500 | 245,000 | 5,500 |
| 2019-06-20 | 5,640 | 5,670 | 5,600 | 5,630 | 123,000 | 5,630 |
| 2019-06-19 | 5,730 | 5,780 | 5,580 | 5,590 | 216,400 | 5,590 |
| 2019-06-18 | 5,550 | 5,580 | 5,480 | 5,490 | 86,800 | 5,490 |
| 2019-06-17 | 5,510 | 5,560 | 5,480 | 5,530 | 127,100 | 5,530 |
| 2019-06-14 | 5,560 | 5,570 | 5,480 | 5,550 | 126,900 | 5,550 |
| 2019-06-13 | 5,550 | 5,580 | 5,500 | 5,530 | 196,400 | 5,530 |
| 2019-06-12 | 5,560 | 5,610 | 5,540 | 5,560 | 115,500 | 5,560 |
| 2019-06-11 | 5,590 | 5,630 | 5,530 | 5,620 | 130,700 | 5,620 |
| 2019-06-10 | 5,510 | 5,600 | 5,500 | 5,570 | 111,200 | 5,570 |
| 2019-06-07 | 5,500 | 5,520 | 5,470 | 5,500 | 86,600 | 5,500 |
| 2019-06-06 | 5,500 | 5,520 | 5,450 | 5,470 | 127,600 | 5,470 |
| 2019-06-05 | 5,440 | 5,480 | 5,350 | 5,460 | 185,100 | 5,460 |
| 2019-06-04 | 5,460 | 5,460 | 5,290 | 5,410 | 223,200 | 5,410 |
| 2019-06-03 | 5,410 | 5,470 | 5,400 | 5,470 | 96,500 | 5,470 |
| 2019-05-31 | 5,520 | 5,540 | 5,460 | 5,500 | 134,900 | 5,500 |
| 2019-05-30 | 5,480 | 5,530 | 5,440 | 5,520 | 158,000 | 5,520 |
| 2019-05-29 | 5,640 | 5,650 | 5,530 | 5,540 | 249,900 | 5,540 |
| 2019-05-28 | 5,800 | 5,800 | 5,710 | 5,710 | 183,900 | 5,710 |
| 2019-05-27 | 5,770 | 5,790 | 5,740 | 5,790 | 78,600 | 5,790 |
| 2019-05-24 | 5,700 | 5,780 | 5,700 | 5,780 | 116,400 | 5,780 |
| 2019-05-23 | 5,760 | 5,820 | 5,700 | 5,770 | 132,600 | 5,770 |
| 2019-05-22 | 5,800 | 5,880 | 5,740 | 5,760 | 205,400 | 5,760 |
| 2019-05-21 | 5,850 | 5,860 | 5,800 | 5,800 | 190,200 | 5,800 |
| 2019-05-20 | 5,750 | 5,810 | 5,730 | 5,780 | 242,700 | 5,780 |
| 2019-05-17 | 5,570 | 5,700 | 5,540 | 5,670 | 274,000 | 5,670 |
| 2019-05-16 | 5,460 | 5,570 | 5,420 | 5,560 | 207,900 | 5,560 |
| 2019-05-15 | 5,440 | 5,470 | 5,400 | 5,470 | 252,200 | 5,470 |
| 2019-05-14 | 5,320 | 5,420 | 5,310 | 5,390 | 239,000 | 5,390 |
| 2019-05-13 | 5,200 | 5,430 | 5,120 | 5,380 | 452,100 | 5,380 |
| 2019-05-10 | 4,925 | 5,300 | 4,650 | 5,210 | 613,700 | 5,210 |
| 2019-05-09 | 5,040 | 5,100 | 5,000 | 5,000 | 244,200 | 5,000 |
| 2019-05-08 | 5,180 | 5,220 | 5,110 | 5,130 | 156,500 | 5,130 |
| 2019-05-07 | 5,260 | 5,300 | 5,220 | 5,280 | 149,300 | 5,280 |
| 2019-04-26 | 5,360 | 5,360 | 5,290 | 5,320 | 129,000 | 5,320 |
| 2019-04-25 | 5,440 | 5,470 | 5,300 | 5,360 | 244,300 | 5,360 |
| 2019-04-24 | 5,350 | 5,520 | 5,230 | 5,430 | 466,000 | 5,430 |
| 2019-04-23 | 5,340 | 5,350 | 5,300 | 5,350 | 96,100 | 5,350 |
| 2019-04-22 | 5,260 | 5,300 | 5,220 | 5,290 | 91,400 | 5,290 |
| 2019-04-19 | 5,240 | 5,260 | 5,170 | 5,220 | 117,000 | 5,220 |
| 2019-04-18 | 5,280 | 5,310 | 5,210 | 5,230 | 110,700 | 5,230 |
| 2019-04-17 | 5,200 | 5,280 | 5,200 | 5,270 | 156,300 | 5,270 |
| 2019-04-16 | 5,220 | 5,270 | 5,210 | 5,230 | 143,200 | 5,230 |
| 2019-04-15 | 5,200 | 5,240 | 5,180 | 5,220 | 222,500 | 5,220 |
| 2019-04-12 | 5,280 | 5,280 | 5,170 | 5,200 | 106,400 | 5,200 |
| 2019-04-11 | 5,150 | 5,240 | 5,130 | 5,210 | 102,200 | 5,210 |
| 2019-04-10 | 5,150 | 5,250 | 5,130 | 5,160 | 225,800 | 5,160 |
| 2019-04-09 | 5,150 | 5,190 | 5,150 | 5,160 | 106,300 | 5,160 |
| 2019-04-08 | 5,160 | 5,230 | 5,150 | 5,190 | 238,700 | 5,190 |
| 2019-04-05 | 5,180 | 5,210 | 5,100 | 5,120 | 189,300 | 5,120 |
| 2019-04-04 | 5,100 | 5,220 | 5,030 | 5,200 | 297,600 | 5,200 |
| 2019-04-03 | 5,350 | 5,390 | 5,230 | 5,260 | 264,500 | 5,260 |
| 2019-04-02 | 5,580 | 5,580 | 5,440 | 5,450 | 125,000 | 5,450 |
| 2019-04-01 | 5,330 | 5,450 | 5,310 | 5,440 | 215,300 | 5,440 |
| 2019-03-29 | 5,430 | 5,450 | 5,360 | 5,400 | 130,900 | 5,400 |
| 2019-03-28 | 5,390 | 5,410 | 5,320 | 5,340 | 113,800 | 5,340 |
| 2019-03-27 | 5,540 | 5,540 | 5,410 | 5,480 | 142,800 | 5,480 |
| 2019-03-26 | 5,390 | 5,530 | 5,370 | 5,520 | 202,100 | 5,520 |
| 2019-03-25 | 5,450 | 5,450 | 5,270 | 5,290 | 162,100 | 5,290 |
| 2019-03-22 | 5,460 | 5,470 | 5,340 | 5,400 | 172,100 | 5,400 |
| 2019-03-20 | 5,490 | 5,530 | 5,460 | 5,500 | 104,200 | 5,500 |
| 2019-03-19 | 5,490 | 5,560 | 5,450 | 5,530 | 141,600 | 5,530 |
| 2019-03-18 | 5,430 | 5,460 | 5,390 | 5,460 | 99,300 | 5,460 |
| 2019-03-15 | 5,500 | 5,530 | 5,420 | 5,420 | 207,500 | 5,420 |
| 2019-03-14 | 5,510 | 5,520 | 5,460 | 5,460 | 90,300 | 5,460 |
| 2019-03-13 | 5,480 | 5,530 | 5,440 | 5,470 | 164,900 | 5,470 |
| 2019-03-12 | 5,500 | 5,560 | 5,500 | 5,530 | 109,800 | 5,530 |
| 2019-03-11 | 5,430 | 5,500 | 5,400 | 5,470 | 138,000 | 5,470 |
| 2019-03-08 | 5,350 | 5,470 | 5,350 | 5,400 | 264,000 | 5,400 |
| 2019-03-07 | 5,370 | 5,450 | 5,340 | 5,420 | 198,800 | 5,420 |
| 2019-03-06 | 5,460 | 5,470 | 5,410 | 5,430 | 94,300 | 5,430 |
| 2019-03-05 | 5,490 | 5,560 | 5,470 | 5,520 | 148,600 | 5,520 |
| 2019-03-04 | 5,470 | 5,490 | 5,380 | 5,490 | 143,500 | 5,490 |
| 2019-03-01 | 5,500 | 5,510 | 5,450 | 5,450 | 148,200 | 5,450 |
| 2019-02-28 | 5,520 | 5,540 | 5,440 | 5,450 | 173,700 | 5,450 |
| 2019-02-27 | 5,580 | 5,610 | 5,510 | 5,520 | 225,200 | 5,520 |
| 2019-02-26 | 5,480 | 5,570 | 5,480 | 5,530 | 168,500 | 5,530 |
| 2019-02-25 | 5,440 | 5,470 | 5,420 | 5,430 | 137,100 | 5,430 |
| 2019-02-22 | 5,430 | 5,440 | 5,390 | 5,410 | 175,600 | 5,410 |
| 2019-02-21 | 5,480 | 5,530 | 5,440 | 5,500 | 167,300 | 5,500 |
| 2019-02-20 | 5,470 | 5,540 | 5,460 | 5,490 | 135,700 | 5,490 |
| 2019-02-19 | 5,410 | 5,480 | 5,400 | 5,460 | 171,700 | 5,460 |
| 2019-02-18 | 5,380 | 5,410 | 5,320 | 5,410 | 125,100 | 5,410 |
| 2019-02-15 | 5,330 | 5,340 | 5,210 | 5,330 | 180,900 | 5,330 |
| 2019-02-14 | 5,260 | 5,410 | 5,230 | 5,380 | 263,000 | 5,380 |
| 2019-02-13 | 5,130 | 5,210 | 5,120 | 5,180 | 154,300 | 5,180 |
| 2019-02-12 | 5,020 | 5,120 | 5,000 | 5,110 | 156,200 | 5,110 |
| 2019-02-08 | 5,080 | 5,090 | 5,000 | 5,000 | 137,100 | 5,000 |
| 2019-02-07 | 5,090 | 5,170 | 5,050 | 5,150 | 174,600 | 5,150 |
| 2019-02-06 | 5,060 | 5,190 | 5,030 | 5,110 | 205,800 | 5,110 |
| 2019-02-05 | 5,040 | 5,060 | 4,990 | 5,020 | 276,300 | 5,020 |
| 2019-02-04 | 5,140 | 5,180 | 5,030 | 5,080 | 295,600 | 5,080 |
| 2019-02-01 | 5,200 | 5,320 | 5,130 | 5,150 | 328,200 | 5,150 |
| 2019-01-31 | 5,460 | 5,460 | 5,230 | 5,300 | 322,900 | 5,300 |
| 2019-01-30 | 5,260 | 5,280 | 5,210 | 5,260 | 133,100 | 5,260 |
| 2019-01-29 | 5,240 | 5,260 | 5,190 | 5,240 | 90,200 | 5,240 |
| 2019-01-28 | 5,220 | 5,230 | 5,190 | 5,200 | 75,700 | 5,200 |
| 2019-01-25 | 5,240 | 5,310 | 5,220 | 5,240 | 127,100 | 5,240 |
| 2019-01-24 | 5,140 | 5,250 | 5,120 | 5,220 | 145,500 | 5,220 |
| 2019-01-23 | 5,210 | 5,290 | 5,200 | 5,240 | 96,400 | 5,240 |
| 2019-01-22 | 5,300 | 5,320 | 5,250 | 5,260 | 82,100 | 5,260 |
| 2019-01-21 | 5,290 | 5,360 | 5,270 | 5,300 | 86,600 | 5,300 |
| 2019-01-18 | 5,270 | 5,360 | 5,270 | 5,290 | 136,400 | 5,290 |
| 2019-01-17 | 5,190 | 5,230 | 5,120 | 5,220 | 183,100 | 5,220 |
| 2019-01-16 | 5,330 | 5,330 | 5,150 | 5,180 | 233,300 | 5,180 |
| 2019-01-15 | 5,070 | 5,200 | 5,050 | 5,170 | 172,600 | 5,170 |
| 2019-01-11 | 5,170 | 5,210 | 5,120 | 5,130 | 171,500 | 5,130 |
| 2019-01-10 | 5,080 | 5,180 | 5,060 | 5,160 | 202,400 | 5,160 |
| 2019-01-09 | 5,050 | 5,110 | 5,030 | 5,100 | 153,300 | 5,100 |
| 2019-01-08 | 5,070 | 5,080 | 5,020 | 5,030 | 131,400 | 5,030 |
| 2019-01-07 | 5,050 | 5,100 | 5,020 | 5,050 | 139,600 | 5,050 |
| 2019-01-04 | 4,835 | 4,925 | 4,790 | 4,905 | 182,700 | 4,905 |
分割・併合履歴 ： [2017-09-27]1株→0.2株