9744 (株)メイテックグループホールディングス 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 | 6,200 | 6,210 | 6,110 | 6,150 | 43,600 | 2,050 |
| 2019-12-27 | 6,140 | 6,220 | 6,140 | 6,190 | 42,200 | 2,063.33 |
| 2019-12-26 | 6,180 | 6,230 | 6,130 | 6,160 | 37,400 | 2,053.33 |
| 2019-12-25 | 6,220 | 6,230 | 6,180 | 6,180 | 50,500 | 2,060 |
| 2019-12-24 | 6,110 | 6,170 | 6,100 | 6,170 | 47,100 | 2,056.67 |
| 2019-12-23 | 6,170 | 6,180 | 6,100 | 6,130 | 42,400 | 2,043.33 |
| 2019-12-20 | 6,140 | 6,160 | 6,080 | 6,130 | 85,100 | 2,043.33 |
| 2019-12-19 | 6,100 | 6,130 | 6,060 | 6,090 | 82,700 | 2,030 |
| 2019-12-18 | 6,220 | 6,230 | 6,140 | 6,180 | 96,400 | 2,060 |
| 2019-12-17 | 6,210 | 6,240 | 6,160 | 6,240 | 91,200 | 2,080 |
| 2019-12-16 | 6,110 | 6,190 | 6,100 | 6,170 | 113,700 | 2,056.67 |
| 2019-12-13 | 6,090 | 6,130 | 6,070 | 6,070 | 160,100 | 2,023.33 |
| 2019-12-12 | 6,070 | 6,070 | 5,950 | 5,990 | 59,900 | 1,996.67 |
| 2019-12-11 | 6,040 | 6,070 | 5,980 | 6,020 | 56,500 | 2,006.67 |
| 2019-12-10 | 6,080 | 6,090 | 6,000 | 6,040 | 61,300 | 2,013.33 |
| 2019-12-09 | 6,000 | 6,000 | 5,950 | 5,980 | 48,200 | 1,993.33 |
| 2019-12-06 | 5,870 | 5,940 | 5,830 | 5,940 | 67,500 | 1,980 |
| 2019-12-05 | 6,030 | 6,060 | 5,900 | 5,940 | 101,000 | 1,980 |
| 2019-12-04 | 5,810 | 6,070 | 5,810 | 6,030 | 160,700 | 2,010 |
| 2019-12-03 | 5,720 | 5,820 | 5,710 | 5,810 | 72,100 | 1,936.67 |
| 2019-12-02 | 5,890 | 5,920 | 5,820 | 5,830 | 74,100 | 1,943.33 |
| 2019-11-29 | 5,810 | 5,820 | 5,750 | 5,790 | 53,500 | 1,930 |
| 2019-11-28 | 5,840 | 5,840 | 5,780 | 5,820 | 52,600 | 1,940 |
| 2019-11-27 | 5,790 | 5,800 | 5,740 | 5,780 | 67,700 | 1,926.67 |
| 2019-11-26 | 5,790 | 5,790 | 5,750 | 5,760 | 68,800 | 1,920 |
| 2019-11-25 | 5,770 | 5,770 | 5,700 | 5,730 | 68,200 | 1,910 |
| 2019-11-22 | 5,660 | 5,740 | 5,650 | 5,700 | 94,800 | 1,900 |
| 2019-11-21 | 5,700 | 5,770 | 5,690 | 5,740 | 108,900 | 1,913.33 |
| 2019-11-20 | 5,810 | 5,850 | 5,770 | 5,800 | 65,300 | 1,933.33 |
| 2019-11-19 | 5,780 | 5,830 | 5,780 | 5,810 | 73,100 | 1,936.67 |
| 2019-11-18 | 5,680 | 5,790 | 5,670 | 5,770 | 52,900 | 1,923.33 |
| 2019-11-15 | 5,730 | 5,780 | 5,720 | 5,740 | 64,200 | 1,913.33 |
| 2019-11-14 | 5,850 | 5,850 | 5,680 | 5,690 | 79,100 | 1,896.67 |
| 2019-11-13 | 5,800 | 5,860 | 5,780 | 5,810 | 82,900 | 1,936.67 |
| 2019-11-12 | 5,910 | 5,920 | 5,850 | 5,890 | 84,400 | 1,963.33 |
| 2019-11-11 | 5,820 | 5,900 | 5,790 | 5,900 | 107,600 | 1,966.67 |
| 2019-11-08 | 5,920 | 5,960 | 5,770 | 5,820 | 128,600 | 1,940 |
| 2019-11-07 | 5,790 | 5,800 | 5,700 | 5,740 | 157,900 | 1,913.33 |
| 2019-11-06 | 5,670 | 5,690 | 5,650 | 5,660 | 84,400 | 1,886.67 |
| 2019-11-05 | 5,770 | 5,770 | 5,720 | 5,720 | 61,900 | 1,906.67 |
| 2019-11-01 | 5,660 | 5,800 | 5,660 | 5,790 | 107,600 | 1,930 |
| 2019-10-31 | 5,670 | 5,720 | 5,650 | 5,670 | 46,600 | 1,890 |
| 2019-10-30 | 5,670 | 5,710 | 5,630 | 5,690 | 78,300 | 1,896.67 |
| 2019-10-29 | 5,610 | 5,690 | 5,590 | 5,640 | 86,100 | 1,880 |
| 2019-10-28 | 5,670 | 5,670 | 5,510 | 5,560 | 113,100 | 1,853.33 |
| 2019-10-25 | 5,630 | 5,660 | 5,590 | 5,660 | 98,100 | 1,886.67 |
| 2019-10-24 | 5,620 | 5,620 | 5,560 | 5,580 | 71,300 | 1,860 |
| 2019-10-23 | 5,580 | 5,610 | 5,470 | 5,600 | 110,300 | 1,866.67 |
| 2019-10-21 | 5,510 | 5,650 | 5,510 | 5,640 | 134,700 | 1,880 |
| 2019-10-18 | 5,430 | 5,490 | 5,390 | 5,470 | 121,800 | 1,823.33 |
| 2019-10-17 | 5,440 | 5,480 | 5,420 | 5,450 | 111,100 | 1,816.67 |
| 2019-10-16 | 5,480 | 5,520 | 5,420 | 5,420 | 117,800 | 1,806.67 |
| 2019-10-15 | 5,420 | 5,460 | 5,340 | 5,380 | 135,100 | 1,793.33 |
| 2019-10-11 | 5,360 | 5,380 | 5,320 | 5,360 | 182,400 | 1,786.67 |
| 2019-10-10 | 5,310 | 5,380 | 5,270 | 5,360 | 101,300 | 1,786.67 |
| 2019-10-09 | 5,320 | 5,350 | 5,300 | 5,320 | 97,600 | 1,773.33 |
| 2019-10-08 | 5,340 | 5,370 | 5,290 | 5,370 | 153,000 | 1,790 |
| 2019-10-07 | 5,180 | 5,210 | 5,160 | 5,200 | 67,400 | 1,733.33 |
| 2019-10-04 | 5,110 | 5,170 | 5,090 | 5,160 | 66,100 | 1,720 |
| 2019-10-03 | 5,220 | 5,230 | 5,130 | 5,150 | 110,500 | 1,716.67 |
| 2019-10-02 | 5,310 | 5,350 | 5,240 | 5,300 | 89,900 | 1,766.67 |
| 2019-10-01 | 5,330 | 5,380 | 5,290 | 5,350 | 78,100 | 1,783.33 |
| 2019-09-30 | 5,280 | 5,290 | 5,230 | 5,290 | 80,500 | 1,763.33 |
| 2019-09-27 | 5,270 | 5,380 | 5,200 | 5,360 | 163,000 | 1,786.67 |
| 2019-09-26 | 5,510 | 5,510 | 5,370 | 5,390 | 91,200 | 1,796.67 |
| 2019-09-25 | 5,430 | 5,460 | 5,390 | 5,450 | 80,600 | 1,816.67 |
| 2019-09-24 | 5,410 | 5,500 | 5,400 | 5,440 | 91,400 | 1,813.33 |
| 2019-09-20 | 5,400 | 5,450 | 5,370 | 5,390 | 151,200 | 1,796.67 |
| 2019-09-19 | 5,300 | 5,400 | 5,300 | 5,320 | 138,200 | 1,773.33 |
| 2019-09-18 | 5,300 | 5,340 | 5,280 | 5,290 | 153,800 | 1,763.33 |
| 2019-09-17 | 5,300 | 5,340 | 5,300 | 5,310 | 103,500 | 1,770 |
| 2019-09-13 | 5,330 | 5,360 | 5,280 | 5,350 | 117,600 | 1,783.33 |
| 2019-09-12 | 5,270 | 5,290 | 5,230 | 5,260 | 87,400 | 1,753.33 |
| 2019-09-11 | 5,260 | 5,260 | 5,190 | 5,230 | 106,800 | 1,743.33 |
| 2019-09-10 | 5,280 | 5,340 | 5,240 | 5,260 | 104,300 | 1,753.33 |
| 2019-09-09 | 5,290 | 5,340 | 5,260 | 5,320 | 109,000 | 1,773.33 |
| 2019-09-06 | 5,330 | 5,340 | 5,300 | 5,300 | 64,400 | 1,766.67 |
| 2019-09-05 | 5,310 | 5,360 | 5,290 | 5,330 | 82,100 | 1,776.67 |
| 2019-09-04 | 5,340 | 5,340 | 5,260 | 5,270 | 71,200 | 1,756.67 |
| 2019-09-03 | 5,350 | 5,410 | 5,320 | 5,380 | 104,400 | 1,793.33 |
| 2019-09-02 | 5,420 | 5,430 | 5,330 | 5,400 | 118,400 | 1,800 |
| 2019-08-30 | 5,520 | 5,520 | 5,470 | 5,480 | 80,700 | 1,826.67 |
| 2019-08-29 | 5,450 | 5,460 | 5,350 | 5,440 | 94,400 | 1,813.33 |
| 2019-08-28 | 5,530 | 5,530 | 5,450 | 5,500 | 70,300 | 1,833.33 |
| 2019-08-27 | 5,540 | 5,570 | 5,500 | 5,550 | 83,500 | 1,850 |
| 2019-08-26 | 5,470 | 5,580 | 5,470 | 5,530 | 94,200 | 1,843.33 |
| 2019-08-23 | 5,650 | 5,680 | 5,570 | 5,590 | 110,600 | 1,863.33 |
| 2019-08-22 | 5,650 | 5,670 | 5,570 | 5,600 | 86,800 | 1,866.67 |
| 2019-08-21 | 5,540 | 5,640 | 5,540 | 5,600 | 74,300 | 1,866.67 |
| 2019-08-20 | 5,550 | 5,620 | 5,520 | 5,600 | 101,300 | 1,866.67 |
| 2019-08-19 | 5,500 | 5,530 | 5,460 | 5,510 | 99,900 | 1,836.67 |
| 2019-08-16 | 5,400 | 5,520 | 5,400 | 5,500 | 138,000 | 1,833.33 |
| 2019-08-15 | 5,400 | 5,430 | 5,370 | 5,400 | 157,600 | 1,800 |
| 2019-08-14 | 5,470 | 5,530 | 5,450 | 5,490 | 161,900 | 1,830 |
| 2019-08-13 | 5,360 | 5,410 | 5,350 | 5,400 | 111,900 | 1,800 |
| 2019-08-09 | 5,450 | 5,490 | 5,420 | 5,420 | 71,000 | 1,806.67 |
| 2019-08-08 | 5,500 | 5,530 | 5,420 | 5,420 | 155,700 | 1,806.67 |
| 2019-08-07 | 5,390 | 5,520 | 5,390 | 5,490 | 156,300 | 1,830 |
| 2019-08-06 | 5,430 | 5,460 | 5,350 | 5,450 | 178,700 | 1,816.67 |
| 2019-08-05 | 5,640 | 5,720 | 5,550 | 5,580 | 165,200 | 1,860 |
| 2019-08-02 | 5,640 | 5,680 | 5,570 | 5,640 | 205,100 | 1,880 |
| 2019-08-01 | 5,710 | 5,790 | 5,660 | 5,690 | 177,600 | 1,896.67 |
| 2019-07-31 | 5,610 | 5,680 | 5,540 | 5,650 | 215,400 | 1,883.33 |
| 2019-07-30 | 5,770 | 5,820 | 5,570 | 5,640 | 237,900 | 1,880 |
| 2019-07-29 | 5,790 | 5,790 | 5,710 | 5,750 | 119,900 | 1,916.67 |
| 2019-07-26 | 5,790 | 5,800 | 5,730 | 5,750 | 97,200 | 1,916.67 |
| 2019-07-25 | 5,820 | 5,830 | 5,770 | 5,780 | 123,100 | 1,926.67 |
| 2019-07-24 | 5,740 | 5,750 | 5,680 | 5,720 | 102,900 | 1,906.67 |
| 2019-07-23 | 5,650 | 5,700 | 5,620 | 5,670 | 128,200 | 1,890 |
| 2019-07-22 | 5,590 | 5,610 | 5,550 | 5,560 | 96,700 | 1,853.33 |
| 2019-07-19 | 5,570 | 5,650 | 5,560 | 5,630 | 100,300 | 1,876.67 |
| 2019-07-18 | 5,550 | 5,600 | 5,530 | 5,550 | 196,800 | 1,850 |
| 2019-07-17 | 5,590 | 5,610 | 5,540 | 5,550 | 146,700 | 1,850 |
| 2019-07-16 | 5,590 | 5,600 | 5,550 | 5,590 | 87,200 | 1,863.33 |
| 2019-07-12 | 5,610 | 5,670 | 5,610 | 5,620 | 90,800 | 1,873.33 |
| 2019-07-11 | 5,650 | 5,690 | 5,620 | 5,630 | 85,300 | 1,876.67 |
| 2019-07-10 | 5,610 | 5,690 | 5,590 | 5,650 | 115,600 | 1,883.33 |
| 2019-07-09 | 5,590 | 5,640 | 5,590 | 5,610 | 92,800 | 1,870 |
| 2019-07-08 | 5,630 | 5,660 | 5,540 | 5,550 | 82,300 | 1,850 |
| 2019-07-05 | 5,590 | 5,630 | 5,580 | 5,610 | 65,900 | 1,870 |
| 2019-07-04 | 5,610 | 5,650 | 5,610 | 5,630 | 58,800 | 1,876.67 |
| 2019-07-03 | 5,630 | 5,670 | 5,550 | 5,600 | 92,400 | 1,866.67 |
| 2019-07-02 | 5,620 | 5,710 | 5,620 | 5,630 | 104,500 | 1,876.67 |
| 2019-07-01 | 5,580 | 5,610 | 5,560 | 5,600 | 87,200 | 1,866.67 |
| 2019-06-28 | 5,530 | 5,620 | 5,500 | 5,530 | 120,400 | 1,843.33 |
| 2019-06-27 | 5,680 | 5,690 | 5,520 | 5,540 | 166,100 | 1,846.67 |
| 2019-06-26 | 5,560 | 5,590 | 5,460 | 5,510 | 190,200 | 1,836.67 |
| 2019-06-25 | 5,720 | 5,730 | 5,610 | 5,630 | 152,100 | 1,876.67 |
| 2019-06-24 | 5,740 | 5,750 | 5,660 | 5,720 | 95,100 | 1,906.67 |
| 2019-06-21 | 5,870 | 5,890 | 5,730 | 5,770 | 196,000 | 1,923.33 |
| 2019-06-20 | 5,720 | 5,790 | 5,720 | 5,770 | 73,500 | 1,923.33 |
| 2019-06-19 | 5,700 | 5,770 | 5,690 | 5,750 | 187,900 | 1,916.67 |
| 2019-06-18 | 5,610 | 5,700 | 5,570 | 5,610 | 159,100 | 1,870 |
| 2019-06-17 | 5,570 | 5,680 | 5,570 | 5,630 | 92,200 | 1,876.67 |
| 2019-06-14 | 5,510 | 5,610 | 5,430 | 5,610 | 150,600 | 1,870 |
| 2019-06-13 | 5,560 | 5,560 | 5,420 | 5,470 | 116,000 | 1,823.33 |
| 2019-06-12 | 5,460 | 5,590 | 5,430 | 5,570 | 143,000 | 1,856.67 |
| 2019-06-11 | 5,530 | 5,600 | 5,480 | 5,530 | 114,100 | 1,843.33 |
| 2019-06-10 | 5,430 | 5,510 | 5,410 | 5,490 | 86,200 | 1,830 |
| 2019-06-07 | 5,400 | 5,410 | 5,310 | 5,350 | 104,000 | 1,783.33 |
| 2019-06-06 | 5,330 | 5,410 | 5,290 | 5,400 | 118,900 | 1,800 |
| 2019-06-05 | 5,390 | 5,400 | 5,300 | 5,330 | 127,400 | 1,776.67 |
| 2019-06-04 | 5,280 | 5,310 | 5,240 | 5,300 | 201,400 | 1,766.67 |
| 2019-06-03 | 5,190 | 5,250 | 5,170 | 5,200 | 125,300 | 1,733.33 |
| 2019-05-31 | 5,210 | 5,220 | 5,150 | 5,170 | 120,800 | 1,723.33 |
| 2019-05-30 | 5,220 | 5,240 | 5,160 | 5,240 | 171,500 | 1,746.67 |
| 2019-05-29 | 5,380 | 5,390 | 5,220 | 5,270 | 207,800 | 1,756.67 |
| 2019-05-28 | 5,450 | 5,450 | 5,370 | 5,420 | 84,100 | 1,806.67 |
| 2019-05-27 | 5,430 | 5,460 | 5,350 | 5,450 | 92,300 | 1,816.67 |
| 2019-05-24 | 5,450 | 5,500 | 5,430 | 5,440 | 82,200 | 1,813.33 |
| 2019-05-23 | 5,480 | 5,510 | 5,450 | 5,500 | 73,500 | 1,833.33 |
| 2019-05-22 | 5,490 | 5,520 | 5,420 | 5,420 | 77,500 | 1,806.67 |
| 2019-05-21 | 5,460 | 5,500 | 5,430 | 5,460 | 84,800 | 1,820 |
| 2019-05-20 | 5,570 | 5,590 | 5,470 | 5,490 | 106,400 | 1,830 |
| 2019-05-17 | 5,580 | 5,620 | 5,540 | 5,590 | 126,100 | 1,863.33 |
| 2019-05-16 | 5,280 | 5,500 | 5,250 | 5,500 | 190,800 | 1,833.33 |
| 2019-05-15 | 5,290 | 5,320 | 5,210 | 5,250 | 111,500 | 1,750 |
| 2019-05-14 | 5,120 | 5,210 | 5,090 | 5,210 | 82,600 | 1,736.67 |
| 2019-05-13 | 5,250 | 5,260 | 5,190 | 5,220 | 75,000 | 1,740 |
| 2019-05-10 | 5,100 | 5,350 | 5,100 | 5,270 | 187,500 | 1,756.67 |
| 2019-05-09 | 5,190 | 5,330 | 4,975 | 5,130 | 217,800 | 1,710 |
| 2019-05-08 | 5,120 | 5,180 | 5,100 | 5,140 | 110,400 | 1,713.33 |
| 2019-05-07 | 5,380 | 5,380 | 5,170 | 5,190 | 127,100 | 1,730 |
| 2019-04-26 | 5,150 | 5,170 | 5,110 | 5,160 | 67,700 | 1,720 |
| 2019-04-25 | 5,110 | 5,170 | 5,070 | 5,150 | 107,100 | 1,716.67 |
| 2019-04-24 | 5,050 | 5,110 | 5,040 | 5,060 | 75,900 | 1,686.67 |
| 2019-04-23 | 5,060 | 5,080 | 5,000 | 5,020 | 68,100 | 1,673.33 |
| 2019-04-22 | 5,050 | 5,080 | 5,010 | 5,040 | 28,500 | 1,680 |
| 2019-04-19 | 5,080 | 5,090 | 5,030 | 5,070 | 37,300 | 1,690 |
| 2019-04-18 | 5,070 | 5,090 | 4,995 | 5,010 | 42,600 | 1,670 |
| 2019-04-17 | 5,040 | 5,080 | 5,000 | 5,080 | 55,900 | 1,693.33 |
| 2019-04-16 | 5,120 | 5,140 | 5,070 | 5,070 | 69,200 | 1,690 |
| 2019-04-15 | 5,140 | 5,190 | 5,090 | 5,160 | 103,600 | 1,720 |
| 2019-04-12 | 5,070 | 5,070 | 4,995 | 5,040 | 56,300 | 1,680 |
| 2019-04-11 | 5,030 | 5,060 | 4,995 | 5,000 | 74,400 | 1,666.67 |
| 2019-04-10 | 5,060 | 5,100 | 5,030 | 5,030 | 87,900 | 1,676.67 |
| 2019-04-09 | 5,060 | 5,090 | 5,040 | 5,060 | 58,200 | 1,686.67 |
| 2019-04-08 | 5,090 | 5,110 | 5,030 | 5,080 | 45,200 | 1,693.33 |
| 2019-04-05 | 5,110 | 5,130 | 5,040 | 5,070 | 70,600 | 1,690 |
| 2019-04-04 | 5,120 | 5,140 | 5,080 | 5,110 | 59,300 | 1,703.33 |
| 2019-04-03 | 5,070 | 5,120 | 5,020 | 5,090 | 68,600 | 1,696.67 |
| 2019-04-02 | 5,170 | 5,170 | 5,040 | 5,060 | 131,200 | 1,686.67 |
| 2019-04-01 | 5,050 | 5,160 | 5,050 | 5,130 | 111,100 | 1,710 |
| 2019-03-29 | 4,985 | 5,060 | 4,945 | 5,030 | 134,600 | 1,676.67 |
| 2019-03-28 | 5,000 | 5,020 | 4,840 | 4,920 | 263,500 | 1,640 |
| 2019-03-27 | 5,090 | 5,090 | 4,925 | 4,990 | 219,000 | 1,663.33 |
| 2019-03-26 | 4,955 | 5,060 | 4,930 | 5,060 | 158,000 | 1,686.67 |
| 2019-03-25 | 4,950 | 4,975 | 4,805 | 4,845 | 94,900 | 1,615 |
| 2019-03-22 | 5,000 | 5,040 | 4,955 | 5,020 | 69,900 | 1,673.33 |
| 2019-03-20 | 4,905 | 5,010 | 4,905 | 5,010 | 94,300 | 1,670 |
| 2019-03-19 | 4,925 | 4,970 | 4,875 | 4,920 | 115,800 | 1,640 |
| 2019-03-18 | 4,895 | 4,925 | 4,865 | 4,905 | 118,600 | 1,635 |
| 2019-03-15 | 4,905 | 4,925 | 4,885 | 4,905 | 112,500 | 1,635 |
| 2019-03-14 | 4,995 | 4,995 | 4,880 | 4,885 | 105,000 | 1,628.33 |
| 2019-03-13 | 4,955 | 5,010 | 4,910 | 4,980 | 84,800 | 1,660 |
| 2019-03-12 | 4,920 | 4,970 | 4,910 | 4,930 | 96,800 | 1,643.33 |
| 2019-03-11 | 4,880 | 4,885 | 4,800 | 4,835 | 139,300 | 1,611.67 |
| 2019-03-08 | 4,920 | 4,955 | 4,835 | 4,870 | 167,200 | 1,623.33 |
| 2019-03-07 | 5,060 | 5,080 | 4,970 | 5,000 | 147,300 | 1,666.67 |
| 2019-03-06 | 5,130 | 5,130 | 5,080 | 5,100 | 69,600 | 1,700 |
| 2019-03-05 | 5,080 | 5,110 | 5,050 | 5,090 | 70,700 | 1,696.67 |
| 2019-03-04 | 5,120 | 5,150 | 5,110 | 5,130 | 81,400 | 1,710 |
| 2019-03-01 | 5,120 | 5,170 | 5,090 | 5,110 | 119,600 | 1,703.33 |
| 2019-02-28 | 5,100 | 5,120 | 5,060 | 5,100 | 96,600 | 1,700 |
| 2019-02-27 | 4,990 | 5,110 | 4,990 | 5,060 | 132,300 | 1,686.67 |
| 2019-02-26 | 4,950 | 4,965 | 4,925 | 4,955 | 88,200 | 1,651.67 |
| 2019-02-25 | 4,980 | 4,990 | 4,915 | 4,950 | 111,300 | 1,650 |
| 2019-02-22 | 4,965 | 4,980 | 4,925 | 4,955 | 69,200 | 1,651.67 |
| 2019-02-21 | 5,030 | 5,030 | 4,965 | 5,000 | 81,600 | 1,666.67 |
| 2019-02-20 | 5,060 | 5,070 | 4,965 | 5,000 | 67,700 | 1,666.67 |
| 2019-02-19 | 5,020 | 5,090 | 4,970 | 5,030 | 137,800 | 1,676.67 |
| 2019-02-18 | 4,930 | 4,970 | 4,910 | 4,965 | 73,700 | 1,655 |
| 2019-02-15 | 4,855 | 4,875 | 4,825 | 4,830 | 60,300 | 1,610 |
| 2019-02-14 | 4,875 | 4,940 | 4,875 | 4,900 | 90,900 | 1,633.33 |
| 2019-02-13 | 4,900 | 4,940 | 4,865 | 4,875 | 95,800 | 1,625 |
| 2019-02-12 | 4,790 | 4,860 | 4,775 | 4,850 | 109,300 | 1,616.67 |
| 2019-02-08 | 4,715 | 4,780 | 4,690 | 4,720 | 82,600 | 1,573.33 |
| 2019-02-07 | 4,875 | 4,890 | 4,765 | 4,805 | 88,900 | 1,601.67 |
| 2019-02-06 | 4,940 | 4,980 | 4,875 | 4,890 | 153,600 | 1,630 |
| 2019-02-05 | 4,935 | 4,985 | 4,855 | 4,880 | 132,400 | 1,626.67 |
| 2019-02-04 | 4,760 | 4,935 | 4,760 | 4,935 | 131,600 | 1,645 |
| 2019-02-01 | 4,795 | 4,865 | 4,720 | 4,765 | 133,100 | 1,588.33 |
| 2019-01-31 | 4,695 | 4,870 | 4,630 | 4,745 | 162,200 | 1,581.67 |
| 2019-01-30 | 4,655 | 4,680 | 4,605 | 4,655 | 126,600 | 1,551.67 |
| 2019-01-29 | 4,600 | 4,675 | 4,580 | 4,675 | 85,400 | 1,558.33 |
| 2019-01-28 | 4,660 | 4,690 | 4,635 | 4,645 | 65,500 | 1,548.33 |
| 2019-01-25 | 4,625 | 4,700 | 4,575 | 4,660 | 116,900 | 1,553.33 |
| 2019-01-24 | 4,590 | 4,660 | 4,590 | 4,650 | 89,400 | 1,550 |
| 2019-01-23 | 4,680 | 4,710 | 4,600 | 4,660 | 79,700 | 1,553.33 |
| 2019-01-22 | 4,720 | 4,720 | 4,615 | 4,700 | 87,100 | 1,566.67 |
| 2019-01-21 | 4,745 | 4,765 | 4,705 | 4,720 | 71,400 | 1,573.33 |
| 2019-01-18 | 4,745 | 4,780 | 4,720 | 4,725 | 66,100 | 1,575 |
| 2019-01-17 | 4,715 | 4,765 | 4,690 | 4,760 | 103,800 | 1,586.67 |
| 2019-01-16 | 4,725 | 4,780 | 4,715 | 4,730 | 90,400 | 1,576.67 |
| 2019-01-15 | 4,630 | 4,730 | 4,620 | 4,720 | 66,300 | 1,573.33 |
| 2019-01-11 | 4,725 | 4,725 | 4,615 | 4,630 | 85,800 | 1,543.33 |
| 2019-01-10 | 4,660 | 4,720 | 4,640 | 4,690 | 139,500 | 1,563.33 |
| 2019-01-09 | 4,660 | 4,770 | 4,650 | 4,715 | 156,600 | 1,571.67 |
| 2019-01-08 | 4,560 | 4,610 | 4,530 | 4,575 | 123,100 | 1,525 |
| 2019-01-07 | 4,550 | 4,550 | 4,475 | 4,535 | 124,200 | 1,511.67 |
| 2019-01-04 | 4,330 | 4,385 | 4,300 | 4,360 | 147,600 | 1,453.33 |
分割・併合履歴 ： [2022-06-29]1株→3株 [1992-03-26]1株→1.2株 [1991-03-26]1株→1.3株 [1989-09-26]1株→1.15株 [1989-03-28]1株→1.3株 [1988-03-28]1株→1.2株 [1987-07-28]1株→1.2株