9663 (株)ナガワ 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 | 8,120 | 8,190 | 8,110 | 8,180 | 3,800 | 8,180 |
| 2019-12-27 | 8,120 | 8,190 | 8,040 | 8,120 | 5,000 | 8,120 |
| 2019-12-26 | 8,080 | 8,120 | 8,030 | 8,120 | 5,900 | 8,120 |
| 2019-12-25 | 8,060 | 8,100 | 8,030 | 8,060 | 4,100 | 8,060 |
| 2019-12-24 | 8,050 | 8,060 | 8,030 | 8,050 | 1,700 | 8,050 |
| 2019-12-23 | 8,020 | 8,070 | 7,940 | 7,950 | 5,600 | 7,950 |
| 2019-12-20 | 8,080 | 8,080 | 7,990 | 8,060 | 2,700 | 8,060 |
| 2019-12-19 | 8,100 | 8,100 | 8,020 | 8,030 | 5,200 | 8,030 |
| 2019-12-18 | 8,130 | 8,140 | 8,080 | 8,130 | 5,300 | 8,130 |
| 2019-12-17 | 8,140 | 8,140 | 8,050 | 8,130 | 2,900 | 8,130 |
| 2019-12-16 | 8,200 | 8,200 | 8,100 | 8,140 | 5,800 | 8,140 |
| 2019-12-13 | 7,900 | 8,290 | 7,900 | 8,130 | 14,300 | 8,130 |
| 2019-12-12 | 7,830 | 7,830 | 7,750 | 7,790 | 3,500 | 7,790 |
| 2019-12-11 | 7,710 | 7,880 | 7,710 | 7,820 | 7,600 | 7,820 |
| 2019-12-10 | 7,590 | 7,710 | 7,510 | 7,650 | 4,000 | 7,650 |
| 2019-12-09 | 7,560 | 7,560 | 7,450 | 7,520 | 4,000 | 7,520 |
| 2019-12-06 | 7,670 | 7,720 | 7,560 | 7,630 | 3,900 | 7,630 |
| 2019-12-05 | 7,690 | 7,700 | 7,630 | 7,640 | 3,900 | 7,640 |
| 2019-12-04 | 7,390 | 7,550 | 7,390 | 7,550 | 2,600 | 7,550 |
| 2019-12-03 | 7,380 | 7,520 | 7,380 | 7,480 | 3,100 | 7,480 |
| 2019-12-02 | 7,550 | 7,580 | 7,430 | 7,530 | 5,900 | 7,530 |
| 2019-11-29 | 7,500 | 7,580 | 7,390 | 7,580 | 4,900 | 7,580 |
| 2019-11-28 | 7,640 | 7,640 | 7,470 | 7,580 | 3,800 | 7,580 |
| 2019-11-27 | 7,380 | 7,600 | 7,380 | 7,550 | 3,800 | 7,550 |
| 2019-11-26 | 7,710 | 7,710 | 7,500 | 7,500 | 2,800 | 7,500 |
| 2019-11-25 | 7,660 | 7,740 | 7,520 | 7,560 | 4,100 | 7,560 |
| 2019-11-22 | 7,610 | 7,760 | 7,580 | 7,660 | 6,600 | 7,660 |
| 2019-11-21 | 7,580 | 7,630 | 7,450 | 7,610 | 3,900 | 7,610 |
| 2019-11-20 | 7,390 | 7,610 | 7,380 | 7,500 | 6,400 | 7,500 |
| 2019-11-19 | 7,220 | 7,640 | 7,220 | 7,540 | 6,200 | 7,540 |
| 2019-11-18 | 7,190 | 7,370 | 7,140 | 7,340 | 5,300 | 7,340 |
| 2019-11-15 | 7,020 | 7,250 | 7,020 | 7,110 | 7,800 | 7,110 |
| 2019-11-14 | 7,260 | 7,260 | 6,990 | 6,990 | 5,000 | 6,990 |
| 2019-11-13 | 7,370 | 7,370 | 7,230 | 7,250 | 5,000 | 7,250 |
| 2019-11-12 | 7,330 | 7,450 | 7,240 | 7,370 | 8,500 | 7,370 |
| 2019-11-11 | 7,230 | 7,330 | 7,170 | 7,330 | 6,200 | 7,330 |
| 2019-11-08 | 7,200 | 7,360 | 7,140 | 7,250 | 13,300 | 7,250 |
| 2019-11-07 | 7,030 | 7,170 | 6,980 | 7,170 | 13,200 | 7,170 |
| 2019-11-06 | 6,970 | 7,100 | 6,870 | 7,030 | 14,800 | 7,030 |
| 2019-11-05 | 6,800 | 6,930 | 6,800 | 6,880 | 12,900 | 6,880 |
| 2019-11-01 | 6,550 | 6,740 | 6,510 | 6,710 | 7,100 | 6,710 |
| 2019-10-31 | 6,530 | 6,680 | 6,530 | 6,600 | 8,100 | 6,600 |
| 2019-10-30 | 6,680 | 6,780 | 6,500 | 6,510 | 50,200 | 6,510 |
| 2019-10-29 | 6,560 | 6,670 | 6,560 | 6,590 | 12,100 | 6,590 |
| 2019-10-28 | 6,390 | 6,560 | 6,310 | 6,550 | 9,800 | 6,550 |
| 2019-10-25 | 6,270 | 6,390 | 6,240 | 6,390 | 11,800 | 6,390 |
| 2019-10-24 | 6,300 | 6,330 | 6,220 | 6,220 | 7,800 | 6,220 |
| 2019-10-23 | 6,070 | 6,250 | 5,980 | 6,250 | 7,800 | 6,250 |
| 2019-10-21 | 6,220 | 6,340 | 5,990 | 6,030 | 11,500 | 6,030 |
| 2019-10-18 | 6,200 | 6,230 | 6,110 | 6,220 | 5,800 | 6,220 |
| 2019-10-17 | 6,200 | 6,220 | 6,150 | 6,220 | 2,800 | 6,220 |
| 2019-10-16 | 6,100 | 6,200 | 6,080 | 6,200 | 7,200 | 6,200 |
| 2019-10-15 | 6,040 | 6,080 | 6,030 | 6,070 | 5,100 | 6,070 |
| 2019-10-11 | 6,010 | 6,010 | 5,920 | 5,990 | 3,700 | 5,990 |
| 2019-10-10 | 6,000 | 6,000 | 5,940 | 6,000 | 1,500 | 6,000 |
| 2019-10-09 | 5,860 | 5,970 | 5,860 | 5,970 | 6,300 | 5,970 |
| 2019-10-08 | 5,970 | 6,010 | 5,820 | 5,860 | 6,900 | 5,860 |
| 2019-10-07 | 5,950 | 5,950 | 5,870 | 5,950 | 3,400 | 5,950 |
| 2019-10-04 | 6,030 | 6,030 | 5,850 | 5,910 | 5,300 | 5,910 |
| 2019-10-03 | 5,950 | 5,980 | 5,870 | 5,930 | 3,900 | 5,930 |
| 2019-10-02 | 6,100 | 6,190 | 5,990 | 5,990 | 9,400 | 5,990 |
| 2019-10-01 | 6,010 | 6,060 | 5,980 | 6,060 | 4,300 | 6,060 |
| 2019-09-30 | 5,990 | 6,090 | 5,910 | 6,010 | 7,900 | 6,010 |
| 2019-09-27 | 6,070 | 6,180 | 6,000 | 6,070 | 12,400 | 6,070 |
| 2019-09-26 | 5,960 | 6,120 | 5,870 | 6,070 | 15,000 | 6,070 |
| 2019-09-25 | 5,750 | 5,850 | 5,700 | 5,850 | 5,200 | 5,850 |
| 2019-09-24 | 5,890 | 5,890 | 5,720 | 5,750 | 5,300 | 5,750 |
| 2019-09-20 | 5,760 | 5,850 | 5,760 | 5,840 | 3,800 | 5,840 |
| 2019-09-19 | 5,500 | 5,660 | 5,500 | 5,660 | 5,800 | 5,660 |
| 2019-09-18 | 5,680 | 5,680 | 5,550 | 5,600 | 3,500 | 5,600 |
| 2019-09-17 | 5,580 | 5,650 | 5,500 | 5,650 | 7,400 | 5,650 |
| 2019-09-13 | 5,520 | 5,580 | 5,350 | 5,580 | 13,900 | 5,580 |
| 2019-09-12 | 5,370 | 5,550 | 5,280 | 5,420 | 13,500 | 5,420 |
| 2019-09-11 | 5,090 | 5,450 | 5,090 | 5,450 | 11,000 | 5,450 |
| 2019-09-10 | 5,100 | 5,100 | 5,020 | 5,060 | 3,000 | 5,060 |
| 2019-09-09 | 5,090 | 5,110 | 5,070 | 5,100 | 2,700 | 5,100 |
| 2019-09-06 | 5,140 | 5,140 | 5,020 | 5,090 | 2,800 | 5,090 |
| 2019-09-05 | 4,990 | 5,120 | 4,990 | 5,120 | 4,300 | 5,120 |
| 2019-09-04 | 5,050 | 5,120 | 4,975 | 4,980 | 5,900 | 4,980 |
| 2019-09-03 | 5,020 | 5,090 | 4,960 | 5,080 | 1,700 | 5,080 |
| 2019-09-02 | 5,200 | 5,200 | 4,950 | 5,020 | 4,100 | 5,020 |
| 2019-08-30 | 5,000 | 5,280 | 4,965 | 5,280 | 9,700 | 5,280 |
| 2019-08-29 | 4,940 | 4,995 | 4,925 | 4,980 | 3,200 | 4,980 |
| 2019-08-28 | 4,940 | 4,995 | 4,890 | 4,980 | 2,800 | 4,980 |
| 2019-08-27 | 4,905 | 4,975 | 4,900 | 4,905 | 3,000 | 4,905 |
| 2019-08-26 | 4,870 | 4,955 | 4,865 | 4,955 | 4,700 | 4,955 |
| 2019-08-23 | 4,995 | 4,995 | 4,925 | 4,995 | 2,500 | 4,995 |
| 2019-08-22 | 4,915 | 4,980 | 4,915 | 4,965 | 3,800 | 4,965 |
| 2019-08-21 | 5,000 | 5,000 | 4,840 | 4,845 | 2,800 | 4,845 |
| 2019-08-20 | 4,935 | 5,010 | 4,875 | 5,010 | 4,600 | 5,010 |
| 2019-08-19 | 4,835 | 4,880 | 4,810 | 4,865 | 4,200 | 4,865 |
| 2019-08-16 | 4,740 | 4,800 | 4,710 | 4,735 | 3,300 | 4,735 |
| 2019-08-15 | 4,635 | 4,810 | 4,630 | 4,810 | 4,400 | 4,810 |
| 2019-08-14 | 4,620 | 4,690 | 4,620 | 4,690 | 5,300 | 4,690 |
| 2019-08-13 | 4,665 | 4,710 | 4,560 | 4,685 | 8,900 | 4,685 |
| 2019-08-09 | 4,795 | 4,795 | 4,730 | 4,750 | 2,600 | 4,750 |
| 2019-08-08 | 4,835 | 4,835 | 4,725 | 4,760 | 3,000 | 4,760 |
| 2019-08-07 | 4,780 | 4,900 | 4,780 | 4,890 | 5,400 | 4,890 |
| 2019-08-06 | 4,705 | 4,815 | 4,605 | 4,780 | 7,100 | 4,780 |
| 2019-08-05 | 4,985 | 4,985 | 4,810 | 4,825 | 7,800 | 4,825 |
| 2019-08-02 | 4,990 | 5,050 | 4,990 | 4,995 | 5,400 | 4,995 |
| 2019-08-01 | 5,040 | 5,050 | 4,995 | 5,050 | 2,100 | 5,050 |
| 2019-07-31 | 5,030 | 5,090 | 4,960 | 5,050 | 4,200 | 5,050 |
| 2019-07-30 | 4,985 | 5,090 | 4,985 | 5,090 | 6,500 | 5,090 |
| 2019-07-29 | 5,010 | 5,020 | 4,945 | 4,985 | 2,500 | 4,985 |
| 2019-07-26 | 5,030 | 5,120 | 4,960 | 5,000 | 6,200 | 5,000 |
| 2019-07-25 | 4,995 | 5,020 | 4,985 | 5,000 | 4,600 | 5,000 |
| 2019-07-24 | 4,935 | 4,935 | 4,875 | 4,890 | 3,400 | 4,890 |
| 2019-07-23 | 4,870 | 4,985 | 4,830 | 4,985 | 5,400 | 4,985 |
| 2019-07-22 | 4,990 | 5,000 | 4,920 | 4,995 | 6,000 | 4,995 |
| 2019-07-19 | 4,750 | 4,955 | 4,750 | 4,920 | 3,100 | 4,920 |
| 2019-07-18 | 4,985 | 4,985 | 4,730 | 4,730 | 6,300 | 4,730 |
| 2019-07-17 | 5,090 | 5,090 | 4,960 | 4,975 | 3,300 | 4,975 |
| 2019-07-16 | 5,020 | 5,020 | 4,990 | 5,010 | 2,500 | 5,010 |
| 2019-07-12 | 5,060 | 5,120 | 5,030 | 5,040 | 2,500 | 5,040 |
| 2019-07-11 | 5,040 | 5,140 | 5,040 | 5,040 | 3,500 | 5,040 |
| 2019-07-10 | 5,150 | 5,180 | 5,040 | 5,040 | 5,500 | 5,040 |
| 2019-07-09 | 5,180 | 5,210 | 5,180 | 5,190 | 4,200 | 5,190 |
| 2019-07-08 | 5,240 | 5,240 | 5,180 | 5,180 | 2,200 | 5,180 |
| 2019-07-05 | 5,190 | 5,200 | 5,120 | 5,200 | 4,000 | 5,200 |
| 2019-07-04 | 5,090 | 5,190 | 5,040 | 5,160 | 4,200 | 5,160 |
| 2019-07-03 | 5,000 | 5,240 | 4,935 | 5,060 | 8,000 | 5,060 |
| 2019-07-02 | 5,100 | 5,110 | 5,040 | 5,040 | 4,300 | 5,040 |
| 2019-07-01 | 5,060 | 5,090 | 5,060 | 5,080 | 4,300 | 5,080 |
| 2019-06-28 | 5,240 | 5,280 | 5,030 | 5,030 | 7,300 | 5,030 |
| 2019-06-27 | 5,440 | 5,440 | 5,280 | 5,290 | 2,900 | 5,290 |
| 2019-06-26 | 5,580 | 5,580 | 5,420 | 5,440 | 5,000 | 5,440 |
| 2019-06-25 | 5,480 | 5,620 | 5,480 | 5,480 | 1,300 | 5,480 |
| 2019-06-24 | 5,550 | 5,560 | 5,470 | 5,470 | 1,300 | 5,470 |
| 2019-06-21 | 5,680 | 5,690 | 5,510 | 5,510 | 1,500 | 5,510 |
| 2019-06-20 | 5,690 | 5,690 | 5,610 | 5,650 | 1,700 | 5,650 |
| 2019-06-19 | 5,630 | 5,660 | 5,600 | 5,600 | 4,100 | 5,600 |
| 2019-06-18 | 5,690 | 5,710 | 5,630 | 5,630 | 1,300 | 5,630 |
| 2019-06-17 | 5,650 | 5,650 | 5,620 | 5,640 | 2,100 | 5,640 |
| 2019-06-14 | 5,720 | 5,790 | 5,640 | 5,650 | 4,500 | 5,650 |
| 2019-06-13 | 5,690 | 5,700 | 5,690 | 5,700 | 1,700 | 5,700 |
| 2019-06-12 | 5,800 | 5,800 | 5,700 | 5,730 | 1,900 | 5,730 |
| 2019-06-11 | 5,760 | 5,820 | 5,730 | 5,780 | 3,100 | 5,780 |
| 2019-06-10 | 5,780 | 5,780 | 5,780 | 5,780 | 800 | 5,780 |
| 2019-06-07 | 5,740 | 5,790 | 5,740 | 5,790 | 1,000 | 5,790 |
| 2019-06-06 | 5,800 | 5,800 | 5,790 | 5,800 | 800 | 5,800 |
| 2019-06-05 | 5,940 | 5,980 | 5,780 | 5,800 | 3,500 | 5,800 |
| 2019-06-04 | 5,740 | 5,840 | 5,740 | 5,840 | 2,200 | 5,840 |
| 2019-06-03 | 5,700 | 5,780 | 5,640 | 5,640 | 2,700 | 5,640 |
| 2019-05-31 | 5,690 | 5,750 | 5,690 | 5,750 | 2,600 | 5,750 |
| 2019-05-30 | 5,670 | 5,780 | 5,610 | 5,770 | 3,200 | 5,770 |
| 2019-05-29 | 5,820 | 5,910 | 5,690 | 5,720 | 2,200 | 5,720 |
| 2019-05-28 | 5,880 | 5,920 | 5,820 | 5,820 | 2,800 | 5,820 |
| 2019-05-27 | 5,870 | 5,880 | 5,870 | 5,880 | 800 | 5,880 |
| 2019-05-24 | 5,870 | 5,870 | 5,630 | 5,830 | 15,000 | 5,830 |
| 2019-05-23 | 5,700 | 5,880 | 5,700 | 5,870 | 1,800 | 5,870 |
| 2019-05-22 | 5,850 | 5,850 | 5,790 | 5,800 | 2,800 | 5,800 |
| 2019-05-21 | 5,980 | 6,020 | 5,890 | 5,950 | 2,700 | 5,950 |
| 2019-05-20 | 5,990 | 6,050 | 5,980 | 5,980 | 3,000 | 5,980 |
| 2019-05-17 | 5,990 | 5,990 | 5,950 | 5,990 | 1,900 | 5,990 |
| 2019-05-16 | 5,890 | 5,950 | 5,870 | 5,890 | 4,000 | 5,890 |
| 2019-05-15 | 5,840 | 5,900 | 5,770 | 5,900 | 3,200 | 5,900 |
| 2019-05-14 | 5,760 | 5,770 | 5,540 | 5,740 | 6,700 | 5,740 |
| 2019-05-13 | 5,980 | 6,010 | 5,860 | 5,860 | 4,600 | 5,860 |
| 2019-05-10 | 5,940 | 6,010 | 5,900 | 5,900 | 4,800 | 5,900 |
| 2019-05-09 | 6,070 | 6,090 | 5,900 | 5,900 | 5,600 | 5,900 |
| 2019-05-08 | 6,150 | 6,150 | 6,070 | 6,090 | 4,400 | 6,090 |
| 2019-05-07 | 6,160 | 6,180 | 6,150 | 6,150 | 3,700 | 6,150 |
| 2019-04-26 | 6,160 | 6,170 | 6,120 | 6,140 | 3,400 | 6,140 |
| 2019-04-25 | 6,140 | 6,190 | 6,110 | 6,190 | 6,200 | 6,190 |
| 2019-04-24 | 6,190 | 6,250 | 6,130 | 6,140 | 4,700 | 6,140 |
| 2019-04-23 | 6,150 | 6,260 | 6,150 | 6,200 | 3,600 | 6,200 |
| 2019-04-22 | 6,050 | 6,080 | 6,040 | 6,060 | 1,000 | 6,060 |
| 2019-04-19 | 6,060 | 6,150 | 6,060 | 6,090 | 1,400 | 6,090 |
| 2019-04-18 | 6,270 | 6,270 | 6,050 | 6,060 | 2,900 | 6,060 |
| 2019-04-17 | 6,190 | 6,270 | 6,190 | 6,240 | 3,300 | 6,240 |
| 2019-04-16 | 6,230 | 6,230 | 6,160 | 6,200 | 900 | 6,200 |
| 2019-04-15 | 6,190 | 6,280 | 6,150 | 6,270 | 5,700 | 6,270 |
| 2019-04-12 | 6,090 | 6,140 | 6,090 | 6,130 | 1,800 | 6,130 |
| 2019-04-11 | 6,090 | 6,160 | 6,090 | 6,160 | 1,200 | 6,160 |
| 2019-04-10 | 6,170 | 6,210 | 6,170 | 6,190 | 1,200 | 6,190 |
| 2019-04-09 | 6,120 | 6,280 | 6,120 | 6,270 | 5,500 | 6,270 |
| 2019-04-08 | 6,130 | 6,180 | 6,080 | 6,180 | 3,400 | 6,180 |
| 2019-04-05 | 6,190 | 6,240 | 6,130 | 6,210 | 3,100 | 6,210 |
| 2019-04-04 | 6,200 | 6,200 | 6,140 | 6,200 | 3,700 | 6,200 |
| 2019-04-03 | 6,170 | 6,260 | 6,170 | 6,260 | 1,800 | 6,260 |
| 2019-04-02 | 6,280 | 6,300 | 6,190 | 6,220 | 5,200 | 6,220 |
| 2019-04-01 | 6,250 | 6,250 | 6,160 | 6,180 | 4,600 | 6,180 |
| 2019-03-29 | 6,220 | 6,220 | 6,050 | 6,050 | 2,700 | 6,050 |
| 2019-03-28 | 6,240 | 6,240 | 6,070 | 6,130 | 5,700 | 6,130 |
| 2019-03-27 | 6,300 | 6,400 | 6,230 | 6,300 | 18,000 | 6,300 |
| 2019-03-26 | 6,090 | 6,430 | 6,090 | 6,430 | 28,500 | 6,430 |
| 2019-03-25 | 6,070 | 6,090 | 6,010 | 6,050 | 5,000 | 6,050 |
| 2019-03-22 | 6,010 | 6,100 | 5,990 | 6,100 | 10,600 | 6,100 |
| 2019-03-20 | 6,090 | 6,100 | 6,020 | 6,060 | 11,600 | 6,060 |
| 2019-03-19 | 6,010 | 6,080 | 5,960 | 6,060 | 8,700 | 6,060 |
| 2019-03-18 | 5,890 | 6,020 | 5,890 | 6,010 | 14,600 | 6,010 |
| 2019-03-15 | 5,780 | 5,960 | 5,780 | 5,890 | 11,000 | 5,890 |
| 2019-03-14 | 5,720 | 5,780 | 5,720 | 5,780 | 2,900 | 5,780 |
| 2019-03-13 | 5,690 | 5,750 | 5,690 | 5,700 | 3,000 | 5,700 |
| 2019-03-12 | 5,610 | 5,790 | 5,550 | 5,790 | 6,700 | 5,790 |
| 2019-03-11 | 5,610 | 5,680 | 5,580 | 5,610 | 3,900 | 5,610 |
| 2019-03-08 | 5,700 | 5,730 | 5,650 | 5,660 | 5,700 | 5,660 |
| 2019-03-07 | 5,660 | 5,800 | 5,660 | 5,790 | 4,800 | 5,790 |
| 2019-03-06 | 5,820 | 5,890 | 5,760 | 5,760 | 4,800 | 5,760 |
| 2019-03-05 | 5,790 | 5,950 | 5,780 | 5,870 | 6,100 | 5,870 |
| 2019-03-04 | 5,700 | 5,860 | 5,700 | 5,830 | 7,200 | 5,830 |
| 2019-03-01 | 5,590 | 5,690 | 5,590 | 5,680 | 2,400 | 5,680 |
| 2019-02-28 | 5,600 | 5,710 | 5,590 | 5,600 | 4,300 | 5,600 |
| 2019-02-27 | 5,550 | 5,650 | 5,550 | 5,600 | 6,400 | 5,600 |
| 2019-02-26 | 5,580 | 5,580 | 5,510 | 5,550 | 2,400 | 5,550 |
| 2019-02-25 | 5,560 | 5,580 | 5,510 | 5,550 | 2,500 | 5,550 |
| 2019-02-22 | 5,660 | 5,660 | 5,540 | 5,560 | 3,000 | 5,560 |
| 2019-02-21 | 5,550 | 5,650 | 5,550 | 5,650 | 3,200 | 5,650 |
| 2019-02-20 | 5,490 | 5,580 | 5,490 | 5,550 | 1,800 | 5,550 |
| 2019-02-19 | 5,580 | 5,580 | 5,490 | 5,490 | 3,000 | 5,490 |
| 2019-02-18 | 5,600 | 5,620 | 5,560 | 5,560 | 5,000 | 5,560 |
| 2019-02-15 | 5,540 | 5,590 | 5,520 | 5,590 | 2,000 | 5,590 |
| 2019-02-14 | 5,490 | 5,590 | 5,470 | 5,580 | 4,500 | 5,580 |
| 2019-02-13 | 5,430 | 5,500 | 5,430 | 5,480 | 4,500 | 5,480 |
| 2019-02-12 | 5,400 | 5,500 | 5,400 | 5,460 | 3,800 | 5,460 |
| 2019-02-08 | 5,370 | 5,440 | 5,360 | 5,390 | 4,500 | 5,390 |
| 2019-02-07 | 5,480 | 5,480 | 5,410 | 5,460 | 1,800 | 5,460 |
| 2019-02-06 | 5,510 | 5,520 | 5,490 | 5,520 | 1,200 | 5,520 |
| 2019-02-05 | 5,350 | 5,520 | 5,350 | 5,470 | 3,300 | 5,470 |
| 2019-02-04 | 5,520 | 5,550 | 5,250 | 5,300 | 7,600 | 5,300 |
| 2019-02-01 | 5,480 | 5,540 | 5,390 | 5,520 | 5,000 | 5,520 |
| 2019-01-31 | 5,530 | 5,530 | 5,290 | 5,380 | 3,700 | 5,380 |
| 2019-01-30 | 5,700 | 5,700 | 5,510 | 5,530 | 6,900 | 5,530 |
| 2019-01-29 | 5,210 | 5,580 | 5,210 | 5,520 | 5,800 | 5,520 |
| 2019-01-28 | 5,290 | 5,390 | 5,150 | 5,390 | 4,800 | 5,390 |
| 2019-01-25 | 5,420 | 5,420 | 5,140 | 5,220 | 6,800 | 5,220 |
| 2019-01-24 | 5,470 | 5,470 | 5,300 | 5,320 | 2,900 | 5,320 |
| 2019-01-23 | 5,500 | 5,550 | 5,460 | 5,460 | 2,600 | 5,460 |
| 2019-01-22 | 5,560 | 5,640 | 5,540 | 5,600 | 3,300 | 5,600 |
| 2019-01-21 | 5,700 | 5,700 | 5,530 | 5,660 | 3,900 | 5,660 |
| 2019-01-18 | 5,670 | 5,700 | 5,600 | 5,700 | 3,400 | 5,700 |
| 2019-01-17 | 5,730 | 5,750 | 5,640 | 5,670 | 3,500 | 5,670 |
| 2019-01-16 | 5,610 | 5,740 | 5,610 | 5,630 | 5,700 | 5,630 |
| 2019-01-15 | 5,550 | 5,640 | 5,550 | 5,610 | 2,000 | 5,610 |
| 2019-01-11 | 5,540 | 5,670 | 5,540 | 5,570 | 3,000 | 5,570 |
| 2019-01-10 | 5,460 | 5,690 | 5,400 | 5,530 | 7,400 | 5,530 |
| 2019-01-09 | 5,270 | 5,390 | 5,270 | 5,380 | 3,400 | 5,380 |
| 2019-01-08 | 5,270 | 5,380 | 5,250 | 5,330 | 4,800 | 5,330 |
| 2019-01-07 | 5,220 | 5,370 | 5,220 | 5,370 | 3,900 | 5,370 |
| 2019-01-04 | 5,560 | 5,560 | 5,140 | 5,170 | 20,700 | 5,170 |
分割・併合履歴 ： [1993-03-26]1株→1.2株 [1992-03-26]1株→1.2株
