9616 (株)共立メンテナンス 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 | 5,230 | 5,240 | 5,120 | 5,180 | 343,900 | 2,590 |
| 2019-12-27 | 5,230 | 5,260 | 5,190 | 5,210 | 113,200 | 2,605 |
| 2019-12-26 | 5,220 | 5,230 | 5,190 | 5,230 | 100,600 | 2,615 |
| 2019-12-25 | 5,150 | 5,240 | 5,150 | 5,220 | 189,400 | 2,610 |
| 2019-12-24 | 5,060 | 5,140 | 5,020 | 5,120 | 174,500 | 2,560 |
| 2019-12-23 | 5,100 | 5,140 | 5,000 | 5,020 | 116,100 | 2,510 |
| 2019-12-20 | 5,100 | 5,120 | 5,010 | 5,050 | 164,500 | 2,525 |
| 2019-12-19 | 4,950 | 5,080 | 4,950 | 5,060 | 160,100 | 2,530 |
| 2019-12-18 | 5,050 | 5,090 | 4,950 | 4,975 | 147,000 | 2,487.50 |
| 2019-12-17 | 4,980 | 5,020 | 4,965 | 4,995 | 162,700 | 2,497.50 |
| 2019-12-16 | 4,960 | 5,030 | 4,955 | 4,985 | 196,200 | 2,492.50 |
| 2019-12-13 | 4,975 | 5,020 | 4,935 | 4,940 | 212,400 | 2,470 |
| 2019-12-12 | 4,975 | 4,980 | 4,920 | 4,920 | 104,600 | 2,460 |
| 2019-12-11 | 5,020 | 5,020 | 4,940 | 4,980 | 184,500 | 2,490 |
| 2019-12-10 | 5,030 | 5,110 | 5,020 | 5,020 | 132,700 | 2,510 |
| 2019-12-09 | 5,100 | 5,110 | 5,020 | 5,030 | 211,300 | 2,515 |
| 2019-12-06 | 5,200 | 5,200 | 5,080 | 5,100 | 203,800 | 2,550 |
| 2019-12-05 | 5,230 | 5,250 | 5,170 | 5,210 | 88,000 | 2,605 |
| 2019-12-04 | 5,200 | 5,280 | 5,190 | 5,250 | 95,400 | 2,625 |
| 2019-12-03 | 5,140 | 5,280 | 5,130 | 5,270 | 85,800 | 2,635 |
| 2019-12-02 | 5,240 | 5,270 | 5,200 | 5,200 | 176,800 | 2,600 |
| 2019-11-29 | 5,340 | 5,370 | 5,260 | 5,260 | 137,400 | 2,630 |
| 2019-11-28 | 5,310 | 5,310 | 5,220 | 5,310 | 101,900 | 2,655 |
| 2019-11-27 | 5,300 | 5,340 | 5,290 | 5,300 | 129,600 | 2,650 |
| 2019-11-26 | 5,360 | 5,390 | 5,290 | 5,340 | 267,200 | 2,670 |
| 2019-11-25 | 5,330 | 5,360 | 5,310 | 5,350 | 124,400 | 2,675 |
| 2019-11-22 | 5,290 | 5,300 | 5,260 | 5,260 | 75,400 | 2,630 |
| 2019-11-21 | 5,280 | 5,290 | 5,210 | 5,270 | 216,500 | 2,635 |
| 2019-11-20 | 5,250 | 5,330 | 5,250 | 5,300 | 287,000 | 2,650 |
| 2019-11-19 | 5,150 | 5,210 | 5,150 | 5,190 | 135,600 | 2,595 |
| 2019-11-18 | 5,120 | 5,160 | 5,110 | 5,140 | 76,100 | 2,570 |
| 2019-11-15 | 5,080 | 5,110 | 5,060 | 5,110 | 118,800 | 2,555 |
| 2019-11-14 | 5,160 | 5,160 | 5,050 | 5,080 | 169,900 | 2,540 |
| 2019-11-13 | 5,120 | 5,180 | 5,090 | 5,180 | 237,200 | 2,590 |
| 2019-11-12 | 5,160 | 5,180 | 5,060 | 5,130 | 201,200 | 2,565 |
| 2019-11-11 | 4,915 | 5,140 | 4,915 | 5,130 | 506,800 | 2,565 |
| 2019-11-08 | 4,890 | 4,890 | 4,850 | 4,865 | 144,500 | 2,432.50 |
| 2019-11-07 | 4,870 | 4,900 | 4,855 | 4,880 | 164,600 | 2,440 |
| 2019-11-06 | 4,815 | 4,860 | 4,760 | 4,850 | 227,900 | 2,425 |
| 2019-11-05 | 4,770 | 4,830 | 4,735 | 4,785 | 190,800 | 2,392.50 |
| 2019-11-01 | 4,820 | 4,845 | 4,720 | 4,745 | 211,000 | 2,372.50 |
| 2019-10-31 | 4,750 | 4,810 | 4,740 | 4,810 | 133,800 | 2,405 |
| 2019-10-30 | 4,765 | 4,790 | 4,725 | 4,750 | 299,800 | 2,375 |
| 2019-10-29 | 4,855 | 4,880 | 4,760 | 4,765 | 241,600 | 2,382.50 |
| 2019-10-28 | 4,940 | 4,950 | 4,845 | 4,880 | 221,400 | 2,440 |
| 2019-10-25 | 4,855 | 4,900 | 4,850 | 4,895 | 271,000 | 2,447.50 |
| 2019-10-24 | 4,840 | 4,850 | 4,810 | 4,830 | 263,500 | 2,415 |
| 2019-10-23 | 4,800 | 4,820 | 4,690 | 4,815 | 332,900 | 2,407.50 |
| 2019-10-21 | 4,660 | 4,820 | 4,660 | 4,745 | 480,400 | 2,372.50 |
| 2019-10-18 | 4,510 | 4,620 | 4,500 | 4,620 | 221,800 | 2,310 |
| 2019-10-17 | 4,525 | 4,600 | 4,510 | 4,515 | 216,400 | 2,257.50 |
| 2019-10-16 | 4,535 | 4,585 | 4,495 | 4,525 | 237,300 | 2,262.50 |
| 2019-10-15 | 4,595 | 4,640 | 4,480 | 4,525 | 260,900 | 2,262.50 |
| 2019-10-11 | 4,550 | 4,555 | 4,500 | 4,510 | 134,800 | 2,255 |
| 2019-10-10 | 4,580 | 4,580 | 4,495 | 4,530 | 138,500 | 2,265 |
| 2019-10-09 | 4,585 | 4,590 | 4,535 | 4,565 | 122,700 | 2,282.50 |
| 2019-10-08 | 4,580 | 4,630 | 4,545 | 4,630 | 139,200 | 2,315 |
| 2019-10-07 | 4,590 | 4,610 | 4,505 | 4,545 | 117,500 | 2,272.50 |
| 2019-10-04 | 4,555 | 4,575 | 4,470 | 4,575 | 166,300 | 2,287.50 |
| 2019-10-03 | 4,645 | 4,650 | 4,560 | 4,590 | 240,700 | 2,295 |
| 2019-10-02 | 4,735 | 4,775 | 4,675 | 4,710 | 278,400 | 2,355 |
| 2019-10-01 | 4,645 | 4,750 | 4,640 | 4,725 | 295,000 | 2,362.50 |
| 2019-09-30 | 4,610 | 4,655 | 4,580 | 4,625 | 265,700 | 2,312.50 |
| 2019-09-27 | 4,670 | 4,670 | 4,525 | 4,585 | 359,300 | 2,292.50 |
| 2019-09-26 | 4,685 | 4,710 | 4,595 | 4,710 | 798,700 | 2,355 |
| 2019-09-25 | 4,550 | 4,685 | 4,530 | 4,660 | 360,700 | 2,330 |
| 2019-09-24 | 4,480 | 4,610 | 4,480 | 4,535 | 396,400 | 2,267.50 |
| 2019-09-20 | 4,490 | 4,490 | 4,430 | 4,455 | 178,200 | 2,227.50 |
| 2019-09-19 | 4,415 | 4,520 | 4,415 | 4,480 | 317,800 | 2,240 |
| 2019-09-18 | 4,445 | 4,455 | 4,355 | 4,400 | 236,300 | 2,200 |
| 2019-09-17 | 4,410 | 4,440 | 4,365 | 4,430 | 184,000 | 2,215 |
| 2019-09-13 | 4,325 | 4,420 | 4,300 | 4,410 | 248,100 | 2,205 |
| 2019-09-12 | 4,340 | 4,345 | 4,255 | 4,305 | 190,300 | 2,152.50 |
| 2019-09-11 | 4,200 | 4,295 | 4,155 | 4,270 | 209,000 | 2,135 |
| 2019-09-10 | 4,230 | 4,235 | 4,185 | 4,205 | 161,300 | 2,102.50 |
| 2019-09-09 | 4,245 | 4,245 | 4,190 | 4,220 | 113,000 | 2,110 |
| 2019-09-06 | 4,210 | 4,260 | 4,180 | 4,215 | 167,600 | 2,107.50 |
| 2019-09-05 | 4,100 | 4,210 | 4,090 | 4,165 | 179,000 | 2,082.50 |
| 2019-09-04 | 4,140 | 4,155 | 4,060 | 4,070 | 208,400 | 2,035 |
| 2019-09-03 | 4,095 | 4,125 | 4,085 | 4,120 | 179,400 | 2,060 |
| 2019-09-02 | 4,165 | 4,185 | 4,100 | 4,105 | 189,600 | 2,052.50 |
| 2019-08-30 | 4,155 | 4,225 | 4,130 | 4,200 | 283,800 | 2,100 |
| 2019-08-29 | 4,180 | 4,185 | 4,040 | 4,105 | 545,300 | 2,052.50 |
| 2019-08-28 | 4,360 | 4,380 | 4,205 | 4,210 | 282,000 | 2,105 |
| 2019-08-27 | 4,320 | 4,360 | 4,295 | 4,340 | 180,900 | 2,170 |
| 2019-08-26 | 4,350 | 4,375 | 4,290 | 4,345 | 267,400 | 2,172.50 |
| 2019-08-23 | 4,410 | 4,465 | 4,380 | 4,420 | 156,900 | 2,210 |
| 2019-08-22 | 4,465 | 4,520 | 4,400 | 4,410 | 164,600 | 2,205 |
| 2019-08-21 | 4,490 | 4,495 | 4,410 | 4,430 | 121,200 | 2,215 |
| 2019-08-20 | 4,500 | 4,580 | 4,480 | 4,510 | 276,100 | 2,255 |
| 2019-08-19 | 4,300 | 4,470 | 4,295 | 4,455 | 212,100 | 2,227.50 |
| 2019-08-16 | 4,270 | 4,360 | 4,255 | 4,260 | 255,000 | 2,130 |
| 2019-08-15 | 4,175 | 4,315 | 4,165 | 4,265 | 223,100 | 2,132.50 |
| 2019-08-14 | 4,365 | 4,390 | 4,260 | 4,290 | 231,600 | 2,145 |
| 2019-08-13 | 4,375 | 4,500 | 4,300 | 4,325 | 633,700 | 2,162.50 |
| 2019-08-09 | 4,505 | 4,590 | 4,425 | 4,445 | 258,700 | 2,222.50 |
| 2019-08-08 | 4,500 | 4,535 | 4,435 | 4,500 | 298,500 | 2,250 |
| 2019-08-07 | 4,425 | 4,575 | 4,405 | 4,550 | 266,100 | 2,275 |
| 2019-08-06 | 4,355 | 4,475 | 4,320 | 4,475 | 355,600 | 2,237.50 |
| 2019-08-05 | 4,600 | 4,615 | 4,475 | 4,530 | 266,400 | 2,265 |
| 2019-08-02 | 4,655 | 4,670 | 4,605 | 4,635 | 157,800 | 2,317.50 |
| 2019-08-01 | 4,700 | 4,725 | 4,670 | 4,710 | 123,000 | 2,355 |
| 2019-07-31 | 4,760 | 4,770 | 4,705 | 4,715 | 170,900 | 2,357.50 |
| 2019-07-30 | 4,810 | 4,830 | 4,780 | 4,805 | 119,300 | 2,402.50 |
| 2019-07-29 | 4,730 | 4,795 | 4,725 | 4,750 | 157,500 | 2,375 |
| 2019-07-26 | 4,700 | 4,735 | 4,670 | 4,705 | 224,800 | 2,352.50 |
| 2019-07-25 | 4,800 | 4,865 | 4,725 | 4,725 | 242,300 | 2,362.50 |
| 2019-07-24 | 4,760 | 4,820 | 4,710 | 4,800 | 320,500 | 2,400 |
| 2019-07-23 | 4,745 | 4,825 | 4,740 | 4,780 | 142,700 | 2,390 |
| 2019-07-22 | 4,665 | 4,785 | 4,660 | 4,715 | 242,700 | 2,357.50 |
| 2019-07-19 | 4,640 | 4,690 | 4,625 | 4,665 | 196,200 | 2,332.50 |
| 2019-07-18 | 4,705 | 4,725 | 4,635 | 4,640 | 171,800 | 2,320 |
| 2019-07-17 | 4,710 | 4,715 | 4,690 | 4,710 | 143,700 | 2,355 |
| 2019-07-16 | 4,770 | 4,795 | 4,700 | 4,740 | 244,100 | 2,370 |
| 2019-07-12 | 4,765 | 4,780 | 4,685 | 4,770 | 324,200 | 2,385 |
| 2019-07-11 | 4,810 | 4,860 | 4,790 | 4,815 | 227,700 | 2,407.50 |
| 2019-07-10 | 4,690 | 4,810 | 4,655 | 4,790 | 493,100 | 2,395 |
| 2019-07-09 | 4,820 | 4,825 | 4,650 | 4,715 | 608,800 | 2,357.50 |
| 2019-07-08 | 5,040 | 5,050 | 4,785 | 4,830 | 750,600 | 2,415 |
| 2019-07-05 | 5,160 | 5,170 | 5,080 | 5,080 | 120,300 | 2,540 |
| 2019-07-04 | 5,230 | 5,240 | 5,070 | 5,140 | 161,200 | 2,570 |
| 2019-07-03 | 5,320 | 5,340 | 5,180 | 5,190 | 144,100 | 2,595 |
| 2019-07-02 | 5,290 | 5,400 | 5,280 | 5,320 | 309,500 | 2,660 |
| 2019-07-01 | 5,170 | 5,250 | 5,150 | 5,240 | 286,800 | 2,620 |
| 2019-06-28 | 5,000 | 5,060 | 4,990 | 5,030 | 162,100 | 2,515 |
| 2019-06-27 | 5,000 | 5,050 | 4,980 | 5,030 | 91,600 | 2,515 |
| 2019-06-26 | 5,050 | 5,070 | 4,950 | 4,955 | 206,400 | 2,477.50 |
| 2019-06-25 | 5,070 | 5,110 | 5,010 | 5,090 | 217,100 | 2,545 |
| 2019-06-24 | 5,120 | 5,120 | 5,060 | 5,090 | 121,400 | 2,545 |
| 2019-06-21 | 5,260 | 5,260 | 5,070 | 5,120 | 328,000 | 2,560 |
| 2019-06-20 | 5,230 | 5,320 | 5,210 | 5,280 | 189,700 | 2,640 |
| 2019-06-19 | 5,170 | 5,200 | 5,150 | 5,180 | 96,000 | 2,590 |
| 2019-06-18 | 5,230 | 5,250 | 5,100 | 5,130 | 183,900 | 2,565 |
| 2019-06-17 | 5,210 | 5,280 | 5,170 | 5,260 | 126,500 | 2,630 |
| 2019-06-14 | 5,220 | 5,230 | 5,180 | 5,230 | 109,600 | 2,615 |
| 2019-06-13 | 5,230 | 5,270 | 5,170 | 5,190 | 103,600 | 2,595 |
| 2019-06-12 | 5,230 | 5,270 | 5,220 | 5,250 | 84,000 | 2,625 |
| 2019-06-11 | 5,180 | 5,250 | 5,160 | 5,230 | 88,800 | 2,615 |
| 2019-06-10 | 5,170 | 5,230 | 5,160 | 5,180 | 152,700 | 2,590 |
| 2019-06-07 | 5,100 | 5,190 | 5,060 | 5,170 | 129,800 | 2,585 |
| 2019-06-06 | 5,120 | 5,240 | 5,080 | 5,080 | 210,100 | 2,540 |
| 2019-06-05 | 5,200 | 5,220 | 5,020 | 5,060 | 234,100 | 2,530 |
| 2019-06-04 | 5,160 | 5,170 | 5,040 | 5,100 | 399,700 | 2,550 |
| 2019-06-03 | 5,320 | 5,350 | 5,190 | 5,240 | 285,400 | 2,620 |
| 2019-05-31 | 5,440 | 5,530 | 5,370 | 5,440 | 762,700 | 2,720 |
| 2019-05-30 | 5,460 | 5,510 | 5,120 | 5,400 | 1,210,300 | 2,700 |
| 2019-05-29 | 5,680 | 5,780 | 5,620 | 5,710 | 204,200 | 2,855 |
| 2019-05-28 | 5,700 | 5,750 | 5,640 | 5,720 | 181,500 | 2,860 |
| 2019-05-27 | 5,590 | 5,730 | 5,570 | 5,720 | 314,800 | 2,860 |
| 2019-05-24 | 5,590 | 5,610 | 5,450 | 5,500 | 272,300 | 2,750 |
| 2019-05-23 | 5,600 | 5,680 | 5,600 | 5,650 | 201,500 | 2,825 |
| 2019-05-22 | 5,730 | 5,730 | 5,570 | 5,620 | 194,800 | 2,810 |
| 2019-05-21 | 5,480 | 5,700 | 5,450 | 5,690 | 405,400 | 2,845 |
| 2019-05-20 | 5,530 | 5,550 | 5,370 | 5,420 | 127,700 | 2,710 |
| 2019-05-17 | 5,400 | 5,640 | 5,390 | 5,460 | 331,300 | 2,730 |
| 2019-05-16 | 5,500 | 5,510 | 5,280 | 5,300 | 575,900 | 2,650 |
| 2019-05-15 | 5,610 | 5,680 | 5,550 | 5,580 | 193,900 | 2,790 |
| 2019-05-14 | 5,390 | 5,580 | 5,340 | 5,580 | 195,400 | 2,790 |
| 2019-05-13 | 5,510 | 5,620 | 5,500 | 5,520 | 146,700 | 2,760 |
| 2019-05-10 | 5,440 | 5,600 | 5,440 | 5,520 | 147,500 | 2,760 |
| 2019-05-09 | 5,630 | 5,640 | 5,470 | 5,490 | 211,100 | 2,745 |
| 2019-05-08 | 5,700 | 5,730 | 5,650 | 5,680 | 160,400 | 2,840 |
| 2019-05-07 | 5,720 | 5,840 | 5,710 | 5,760 | 235,900 | 2,880 |
| 2019-04-26 | 5,680 | 5,720 | 5,610 | 5,700 | 125,400 | 2,850 |
| 2019-04-25 | 5,730 | 5,730 | 5,670 | 5,710 | 136,300 | 2,855 |
| 2019-04-24 | 5,700 | 5,730 | 5,660 | 5,680 | 152,300 | 2,840 |
| 2019-04-23 | 5,540 | 5,670 | 5,530 | 5,640 | 104,400 | 2,820 |
| 2019-04-22 | 5,510 | 5,560 | 5,470 | 5,540 | 70,300 | 2,770 |
| 2019-04-19 | 5,550 | 5,600 | 5,530 | 5,550 | 89,200 | 2,775 |
| 2019-04-18 | 5,560 | 5,590 | 5,500 | 5,570 | 160,700 | 2,785 |
| 2019-04-17 | 5,680 | 5,720 | 5,580 | 5,610 | 176,200 | 2,805 |
| 2019-04-16 | 5,670 | 5,740 | 5,650 | 5,700 | 150,900 | 2,850 |
| 2019-04-15 | 5,590 | 5,660 | 5,580 | 5,630 | 178,300 | 2,815 |
| 2019-04-12 | 5,420 | 5,530 | 5,390 | 5,530 | 231,100 | 2,765 |
| 2019-04-11 | 5,280 | 5,400 | 5,260 | 5,380 | 225,200 | 2,690 |
| 2019-04-10 | 5,230 | 5,320 | 5,230 | 5,290 | 146,300 | 2,645 |
| 2019-04-09 | 5,270 | 5,310 | 5,250 | 5,280 | 173,700 | 2,640 |
| 2019-04-08 | 5,300 | 5,320 | 5,230 | 5,280 | 121,500 | 2,640 |
| 2019-04-05 | 5,250 | 5,310 | 5,200 | 5,230 | 140,400 | 2,615 |
| 2019-04-04 | 5,350 | 5,410 | 5,240 | 5,270 | 282,400 | 2,635 |
| 2019-04-03 | 5,400 | 5,450 | 5,280 | 5,340 | 240,100 | 2,670 |
| 2019-04-02 | 5,500 | 5,530 | 5,330 | 5,350 | 301,300 | 2,675 |
| 2019-04-01 | 5,590 | 5,600 | 5,470 | 5,490 | 182,300 | 2,745 |
| 2019-03-29 | 5,580 | 5,610 | 5,480 | 5,490 | 206,400 | 2,745 |
| 2019-03-28 | 5,620 | 5,640 | 5,460 | 5,500 | 392,200 | 2,750 |
| 2019-03-27 | 5,660 | 5,750 | 5,610 | 5,700 | 231,000 | 2,850 |
| 2019-03-26 | 5,770 | 5,830 | 5,710 | 5,740 | 401,300 | 2,870 |
| 2019-03-25 | 5,680 | 5,730 | 5,650 | 5,700 | 304,100 | 2,850 |
| 2019-03-22 | 5,830 | 5,860 | 5,740 | 5,780 | 235,000 | 2,890 |
| 2019-03-20 | 5,800 | 5,830 | 5,710 | 5,800 | 249,400 | 2,900 |
| 2019-03-19 | 5,650 | 5,810 | 5,620 | 5,760 | 327,600 | 2,880 |
| 2019-03-18 | 5,530 | 5,640 | 5,510 | 5,630 | 237,100 | 2,815 |
| 2019-03-15 | 5,420 | 5,510 | 5,410 | 5,510 | 261,700 | 2,755 |
| 2019-03-14 | 5,350 | 5,380 | 5,330 | 5,380 | 118,300 | 2,690 |
| 2019-03-13 | 5,340 | 5,340 | 5,260 | 5,300 | 92,300 | 2,650 |
| 2019-03-12 | 5,250 | 5,380 | 5,240 | 5,320 | 137,200 | 2,660 |
| 2019-03-11 | 5,250 | 5,290 | 5,160 | 5,180 | 137,700 | 2,590 |
| 2019-03-08 | 5,320 | 5,340 | 5,240 | 5,250 | 129,500 | 2,625 |
| 2019-03-07 | 5,320 | 5,390 | 5,320 | 5,360 | 88,500 | 2,680 |
| 2019-03-06 | 5,310 | 5,370 | 5,310 | 5,350 | 69,100 | 2,675 |
| 2019-03-05 | 5,390 | 5,390 | 5,320 | 5,350 | 87,000 | 2,675 |
| 2019-03-04 | 5,320 | 5,410 | 5,270 | 5,400 | 151,400 | 2,700 |
| 2019-03-01 | 5,260 | 5,300 | 5,210 | 5,250 | 100,800 | 2,625 |
| 2019-02-28 | 5,310 | 5,350 | 5,260 | 5,290 | 134,000 | 2,645 |
| 2019-02-27 | 5,260 | 5,300 | 5,250 | 5,280 | 84,200 | 2,640 |
| 2019-02-26 | 5,280 | 5,300 | 5,240 | 5,260 | 108,600 | 2,630 |
| 2019-02-25 | 5,200 | 5,260 | 5,190 | 5,210 | 148,500 | 2,605 |
| 2019-02-22 | 5,220 | 5,280 | 5,170 | 5,200 | 131,800 | 2,600 |
| 2019-02-21 | 5,290 | 5,320 | 5,210 | 5,290 | 160,300 | 2,645 |
| 2019-02-20 | 5,280 | 5,380 | 5,250 | 5,350 | 174,200 | 2,675 |
| 2019-02-19 | 5,180 | 5,300 | 5,170 | 5,290 | 145,300 | 2,645 |
| 2019-02-18 | 5,230 | 5,240 | 5,110 | 5,200 | 223,800 | 2,600 |
| 2019-02-15 | 5,110 | 5,160 | 5,060 | 5,140 | 181,600 | 2,570 |
| 2019-02-14 | 5,310 | 5,330 | 5,200 | 5,210 | 160,400 | 2,605 |
| 2019-02-13 | 5,340 | 5,450 | 5,310 | 5,330 | 191,000 | 2,665 |
| 2019-02-12 | 5,210 | 5,350 | 5,160 | 5,320 | 505,200 | 2,660 |
| 2019-02-08 | 4,850 | 4,975 | 4,840 | 4,940 | 185,000 | 2,470 |
| 2019-02-07 | 5,080 | 5,080 | 4,935 | 4,965 | 127,900 | 2,482.50 |
| 2019-02-06 | 5,130 | 5,170 | 5,070 | 5,100 | 117,100 | 2,550 |
| 2019-02-05 | 5,170 | 5,180 | 5,090 | 5,130 | 97,300 | 2,565 |
| 2019-02-04 | 5,090 | 5,190 | 5,080 | 5,170 | 164,900 | 2,585 |
| 2019-02-01 | 4,990 | 5,060 | 4,970 | 5,030 | 140,500 | 2,515 |
| 2019-01-31 | 4,975 | 5,040 | 4,940 | 4,955 | 119,700 | 2,477.50 |
| 2019-01-30 | 4,950 | 4,980 | 4,925 | 4,950 | 139,100 | 2,475 |
| 2019-01-29 | 4,890 | 4,985 | 4,865 | 4,975 | 164,900 | 2,487.50 |
| 2019-01-28 | 4,900 | 4,920 | 4,855 | 4,865 | 115,600 | 2,432.50 |
| 2019-01-25 | 4,940 | 4,950 | 4,855 | 4,855 | 113,600 | 2,427.50 |
| 2019-01-24 | 4,990 | 4,990 | 4,860 | 4,875 | 123,400 | 2,437.50 |
| 2019-01-23 | 4,885 | 4,930 | 4,835 | 4,875 | 173,200 | 2,437.50 |
| 2019-01-22 | 4,945 | 5,010 | 4,890 | 4,920 | 175,000 | 2,460 |
| 2019-01-21 | 4,800 | 4,920 | 4,790 | 4,845 | 183,700 | 2,422.50 |
| 2019-01-18 | 4,655 | 4,740 | 4,650 | 4,725 | 155,700 | 2,362.50 |
| 2019-01-17 | 4,700 | 4,710 | 4,620 | 4,660 | 187,500 | 2,330 |
| 2019-01-16 | 4,700 | 4,735 | 4,685 | 4,700 | 120,500 | 2,350 |
| 2019-01-15 | 4,675 | 4,740 | 4,660 | 4,700 | 106,400 | 2,350 |
| 2019-01-11 | 4,730 | 4,760 | 4,655 | 4,690 | 126,900 | 2,345 |
| 2019-01-10 | 4,780 | 4,825 | 4,690 | 4,710 | 110,400 | 2,355 |
| 2019-01-09 | 4,870 | 4,880 | 4,775 | 4,805 | 123,900 | 2,402.50 |
| 2019-01-08 | 4,710 | 4,855 | 4,690 | 4,750 | 280,500 | 2,375 |
| 2019-01-07 | 4,740 | 4,775 | 4,655 | 4,715 | 163,500 | 2,357.50 |
| 2019-01-04 | 4,680 | 4,700 | 4,530 | 4,625 | 300,600 | 2,312.50 |
分割・併合履歴 ： [2024-03-28]1株→2株 [2017-03-29]1株→2株 [2015-03-27]1株→1.2株 [2006-09-26]1株→1.2株 [2003-03-26]1株→1.1株 [2002-03-26]1株→1.3株 [1995-03-28]1株→1.2株
