9820 エムティジェネックス(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 | 3,530 | 3,640 | 3,530 | 3,640 | 3,400 | 3,640 |
| 2019-12-27 | 3,490 | 3,540 | 3,490 | 3,530 | 3,400 | 3,530 |
| 2019-12-26 | 3,520 | 3,520 | 3,465 | 3,465 | 6,200 | 3,465 |
| 2019-12-25 | 3,515 | 3,545 | 3,460 | 3,520 | 4,400 | 3,520 |
| 2019-12-24 | 3,630 | 3,630 | 3,565 | 3,570 | 3,500 | 3,570 |
| 2019-12-23 | 3,620 | 3,640 | 3,605 | 3,620 | 2,500 | 3,620 |
| 2019-12-20 | 3,690 | 3,690 | 3,650 | 3,665 | 1,400 | 3,665 |
| 2019-12-19 | 3,680 | 3,695 | 3,655 | 3,655 | 1,500 | 3,655 |
| 2019-12-18 | 3,725 | 3,725 | 3,680 | 3,685 | 1,200 | 3,685 |
| 2019-12-17 | 3,750 | 3,750 | 3,685 | 3,690 | 2,400 | 3,690 |
| 2019-12-16 | 3,745 | 3,785 | 3,715 | 3,725 | 2,200 | 3,725 |
| 2019-12-13 | 3,775 | 3,775 | 3,700 | 3,760 | 2,800 | 3,760 |
| 2019-12-12 | 3,730 | 3,735 | 3,655 | 3,735 | 4,900 | 3,735 |
| 2019-12-11 | 3,730 | 3,730 | 3,690 | 3,700 | 4,600 | 3,700 |
| 2019-12-10 | 3,750 | 3,830 | 3,740 | 3,770 | 6,700 | 3,770 |
| 2019-12-09 | 3,635 | 3,780 | 3,630 | 3,780 | 6,300 | 3,780 |
| 2019-12-06 | 3,620 | 3,625 | 3,600 | 3,615 | 1,800 | 3,615 |
| 2019-12-05 | 3,610 | 3,635 | 3,600 | 3,620 | 1,900 | 3,620 |
| 2019-12-04 | 3,610 | 3,650 | 3,610 | 3,640 | 1,400 | 3,640 |
| 2019-12-03 | 3,610 | 3,665 | 3,605 | 3,610 | 1,500 | 3,610 |
| 2019-12-02 | 3,660 | 3,660 | 3,620 | 3,645 | 2,400 | 3,645 |
| 2019-11-29 | 3,655 | 3,680 | 3,655 | 3,655 | 1,200 | 3,655 |
| 2019-11-28 | 3,740 | 3,740 | 3,625 | 3,650 | 2,500 | 3,650 |
| 2019-11-27 | 3,775 | 3,775 | 3,720 | 3,720 | 1,900 | 3,720 |
| 2019-11-26 | 3,690 | 3,770 | 3,690 | 3,755 | 3,500 | 3,755 |
| 2019-11-25 | 3,600 | 3,690 | 3,600 | 3,665 | 1,100 | 3,665 |
| 2019-11-22 | 3,635 | 3,640 | 3,585 | 3,585 | 1,900 | 3,585 |
| 2019-11-21 | 3,670 | 3,670 | 3,600 | 3,605 | 2,200 | 3,605 |
| 2019-11-20 | 3,620 | 3,660 | 3,600 | 3,635 | 3,000 | 3,635 |
| 2019-11-19 | 3,615 | 3,625 | 3,600 | 3,615 | 2,600 | 3,615 |
| 2019-11-18 | 3,710 | 3,710 | 3,615 | 3,640 | 2,400 | 3,640 |
| 2019-11-15 | 3,655 | 3,700 | 3,585 | 3,640 | 3,700 | 3,640 |
| 2019-11-14 | 3,660 | 3,710 | 3,620 | 3,660 | 7,000 | 3,660 |
| 2019-11-13 | 3,655 | 3,750 | 3,590 | 3,700 | 6,700 | 3,700 |
| 2019-11-12 | 3,795 | 3,795 | 3,690 | 3,690 | 5,700 | 3,690 |
| 2019-11-11 | 3,855 | 3,910 | 3,720 | 3,765 | 13,700 | 3,765 |
| 2019-11-08 | 3,975 | 3,980 | 3,900 | 3,955 | 8,200 | 3,955 |
| 2019-11-07 | 4,035 | 4,060 | 3,950 | 3,950 | 9,400 | 3,950 |
| 2019-11-06 | 3,945 | 4,005 | 3,945 | 4,005 | 3,700 | 4,005 |
| 2019-11-05 | 3,940 | 4,030 | 3,930 | 3,970 | 8,200 | 3,970 |
| 2019-11-01 | 3,995 | 3,995 | 3,870 | 3,930 | 6,600 | 3,930 |
| 2019-10-31 | 3,865 | 4,020 | 3,815 | 3,930 | 4,900 | 3,930 |
| 2019-10-30 | 3,940 | 3,950 | 3,810 | 3,830 | 12,200 | 3,830 |
| 2019-10-29 | 4,020 | 4,205 | 3,935 | 3,980 | 19,300 | 3,980 |
| 2019-10-28 | 3,900 | 4,000 | 3,845 | 4,000 | 13,400 | 4,000 |
| 2019-10-25 | 3,710 | 3,900 | 3,645 | 3,900 | 21,800 | 3,900 |
| 2019-10-24 | 3,490 | 3,775 | 3,485 | 3,765 | 17,400 | 3,765 |
| 2019-10-23 | 3,585 | 3,585 | 3,470 | 3,490 | 5,100 | 3,490 |
| 2019-10-21 | 3,450 | 3,575 | 3,450 | 3,515 | 4,500 | 3,515 |
| 2019-10-18 | 3,470 | 3,520 | 3,415 | 3,450 | 4,300 | 3,450 |
| 2019-10-17 | 3,485 | 3,550 | 3,415 | 3,455 | 6,300 | 3,455 |
| 2019-10-16 | 3,685 | 3,685 | 3,505 | 3,510 | 7,900 | 3,510 |
| 2019-10-15 | 3,640 | 3,725 | 3,625 | 3,630 | 7,700 | 3,630 |
| 2019-10-11 | 3,675 | 3,675 | 3,565 | 3,585 | 5,200 | 3,585 |
| 2019-10-10 | 3,875 | 4,000 | 3,645 | 3,685 | 24,600 | 3,685 |
| 2019-10-09 | 3,395 | 3,900 | 3,395 | 3,790 | 39,600 | 3,790 |
| 2019-10-08 | 3,415 | 3,490 | 3,355 | 3,390 | 7,200 | 3,390 |
| 2019-10-07 | 3,575 | 3,575 | 3,400 | 3,410 | 8,000 | 3,410 |
| 2019-10-04 | 3,730 | 3,855 | 3,505 | 3,505 | 29,200 | 3,505 |
| 2019-10-03 | 3,410 | 3,725 | 3,330 | 3,650 | 21,600 | 3,650 |
| 2019-10-02 | 3,205 | 3,475 | 3,200 | 3,435 | 12,100 | 3,435 |
| 2019-10-01 | 3,220 | 3,285 | 3,220 | 3,220 | 1,800 | 3,220 |
| 2019-09-30 | 3,320 | 3,320 | 3,180 | 3,210 | 3,000 | 3,210 |
| 2019-09-27 | 3,185 | 3,330 | 3,150 | 3,250 | 11,600 | 3,250 |
| 2019-09-26 | 3,255 | 3,285 | 3,225 | 3,245 | 7,800 | 3,245 |
| 2019-09-25 | 3,305 | 3,305 | 3,270 | 3,290 | 2,900 | 3,290 |
| 2019-09-24 | 3,280 | 3,325 | 3,280 | 3,305 | 3,600 | 3,305 |
| 2019-09-20 | 3,345 | 3,385 | 3,340 | 3,340 | 2,800 | 3,340 |
| 2019-09-19 | 3,365 | 3,400 | 3,330 | 3,345 | 3,000 | 3,345 |
| 2019-09-18 | 3,380 | 3,450 | 3,330 | 3,350 | 7,600 | 3,350 |
| 2019-09-17 | 3,445 | 3,465 | 3,375 | 3,420 | 4,600 | 3,420 |
| 2019-09-13 | 3,425 | 3,500 | 3,410 | 3,480 | 3,600 | 3,480 |
| 2019-09-12 | 3,455 | 3,475 | 3,420 | 3,430 | 2,200 | 3,430 |
| 2019-09-11 | 3,460 | 3,485 | 3,420 | 3,455 | 6,200 | 3,455 |
| 2019-09-10 | 3,475 | 3,495 | 3,450 | 3,475 | 1,900 | 3,475 |
| 2019-09-09 | 3,540 | 3,580 | 3,450 | 3,475 | 6,700 | 3,475 |
| 2019-09-06 | 3,635 | 3,655 | 3,530 | 3,565 | 4,000 | 3,565 |
| 2019-09-05 | 3,595 | 3,665 | 3,560 | 3,565 | 4,400 | 3,565 |
| 2019-09-04 | 3,690 | 3,690 | 3,580 | 3,580 | 3,200 | 3,580 |
| 2019-09-03 | 3,795 | 3,795 | 3,655 | 3,720 | 2,400 | 3,720 |
| 2019-09-02 | 3,690 | 3,840 | 3,575 | 3,795 | 4,000 | 3,795 |
| 2019-08-30 | 3,745 | 3,745 | 3,635 | 3,690 | 2,900 | 3,690 |
| 2019-08-29 | 3,765 | 3,785 | 3,545 | 3,710 | 14,900 | 3,710 |
| 2019-08-28 | 3,940 | 3,980 | 3,770 | 3,835 | 6,800 | 3,835 |
| 2019-08-27 | 3,985 | 3,985 | 3,930 | 3,940 | 2,200 | 3,940 |
| 2019-08-26 | 3,945 | 3,975 | 3,945 | 3,945 | 1,500 | 3,945 |
| 2019-08-23 | 3,995 | 4,015 | 3,970 | 4,000 | 3,000 | 4,000 |
| 2019-08-22 | 4,120 | 4,120 | 4,025 | 4,025 | 2,900 | 4,025 |
| 2019-08-21 | 4,100 | 4,100 | 4,005 | 4,050 | 5,800 | 4,050 |
| 2019-08-20 | 4,060 | 4,095 | 4,045 | 4,095 | 2,000 | 4,095 |
| 2019-08-19 | 4,130 | 4,130 | 4,045 | 4,060 | 3,100 | 4,060 |
| 2019-08-16 | 4,220 | 4,345 | 4,110 | 4,130 | 12,500 | 4,130 |
| 2019-08-15 | 4,210 | 4,210 | 4,000 | 4,195 | 8,200 | 4,195 |
| 2019-08-14 | 4,220 | 4,390 | 4,175 | 4,280 | 8,200 | 4,280 |
| 2019-08-13 | 4,120 | 4,225 | 4,075 | 4,220 | 5,200 | 4,220 |
| 2019-08-09 | 4,005 | 4,145 | 3,980 | 4,125 | 5,800 | 4,125 |
| 2019-08-08 | 4,010 | 4,070 | 3,935 | 4,005 | 5,300 | 4,005 |
| 2019-08-07 | 3,970 | 4,020 | 3,970 | 4,020 | 800 | 4,020 |
| 2019-08-06 | 3,865 | 3,910 | 3,785 | 3,910 | 4,900 | 3,910 |
| 2019-08-05 | 4,085 | 4,085 | 3,960 | 3,960 | 3,600 | 3,960 |
| 2019-08-02 | 4,010 | 4,120 | 4,010 | 4,065 | 2,800 | 4,065 |
| 2019-08-01 | 4,050 | 4,065 | 4,050 | 4,050 | 600 | 4,050 |
| 2019-07-31 | 4,045 | 4,065 | 4,005 | 4,040 | 2,400 | 4,040 |
| 2019-07-30 | 4,045 | 4,060 | 4,045 | 4,045 | 1,000 | 4,045 |
| 2019-07-29 | 4,025 | 4,055 | 4,025 | 4,030 | 1,000 | 4,030 |
| 2019-07-26 | 4,040 | 4,090 | 4,040 | 4,090 | 1,200 | 4,090 |
| 2019-07-25 | 4,070 | 4,125 | 4,070 | 4,075 | 1,300 | 4,075 |
| 2019-07-24 | 4,100 | 4,130 | 4,055 | 4,125 | 1,500 | 4,125 |
| 2019-07-23 | 4,030 | 4,145 | 4,000 | 4,110 | 2,000 | 4,110 |
| 2019-07-22 | 4,110 | 4,110 | 4,025 | 4,075 | 2,700 | 4,075 |
| 2019-07-19 | 4,180 | 4,200 | 4,110 | 4,125 | 4,700 | 4,125 |
| 2019-07-18 | 4,300 | 4,300 | 4,120 | 4,130 | 6,300 | 4,130 |
| 2019-07-17 | 4,230 | 4,310 | 4,230 | 4,300 | 1,700 | 4,300 |
| 2019-07-16 | 4,270 | 4,310 | 4,145 | 4,300 | 3,300 | 4,300 |
| 2019-07-12 | 4,315 | 4,350 | 4,285 | 4,285 | 2,600 | 4,285 |
| 2019-07-11 | 4,345 | 4,350 | 4,290 | 4,320 | 1,900 | 4,320 |
| 2019-07-10 | 4,325 | 4,380 | 4,285 | 4,345 | 4,500 | 4,345 |
| 2019-07-09 | 4,165 | 4,350 | 4,155 | 4,275 | 6,800 | 4,275 |
| 2019-07-08 | 4,350 | 4,410 | 4,170 | 4,190 | 15,100 | 4,190 |
| 2019-07-05 | 4,380 | 4,425 | 4,270 | 4,400 | 8,500 | 4,400 |
| 2019-07-04 | 4,235 | 4,455 | 4,215 | 4,330 | 13,300 | 4,330 |
| 2019-07-03 | 4,305 | 4,710 | 4,145 | 4,205 | 58,100 | 4,205 |
| 2019-07-02 | 4,100 | 4,380 | 4,050 | 4,325 | 8,000 | 4,325 |
| 2019-07-01 | 3,950 | 4,160 | 3,950 | 4,095 | 7,700 | 4,095 |
| 2019-06-28 | 4,020 | 4,020 | 3,925 | 3,935 | 3,200 | 3,935 |
| 2019-06-27 | 4,030 | 4,085 | 3,990 | 4,025 | 2,100 | 4,025 |
| 2019-06-26 | 4,085 | 4,180 | 4,035 | 4,060 | 4,800 | 4,060 |
| 2019-06-25 | 3,980 | 4,160 | 3,980 | 4,155 | 10,300 | 4,155 |
| 2019-06-24 | 3,960 | 4,015 | 3,930 | 4,000 | 3,900 | 4,000 |
| 2019-06-21 | 3,905 | 4,045 | 3,905 | 4,030 | 5,000 | 4,030 |
| 2019-06-20 | 3,885 | 3,955 | 3,865 | 3,950 | 4,000 | 3,950 |
| 2019-06-19 | 3,945 | 3,945 | 3,865 | 3,885 | 2,600 | 3,885 |
| 2019-06-18 | 3,980 | 3,980 | 3,860 | 3,950 | 7,000 | 3,950 |
| 2019-06-17 | 4,045 | 4,045 | 3,955 | 3,980 | 6,200 | 3,980 |
| 2019-06-14 | 4,065 | 4,080 | 4,015 | 4,040 | 3,000 | 4,040 |
| 2019-06-13 | 4,110 | 4,120 | 4,035 | 4,050 | 5,400 | 4,050 |
| 2019-06-12 | 4,090 | 4,200 | 4,090 | 4,120 | 3,400 | 4,120 |
| 2019-06-11 | 4,095 | 4,160 | 4,090 | 4,090 | 5,200 | 4,090 |
| 2019-06-10 | 4,120 | 4,220 | 4,085 | 4,125 | 6,500 | 4,125 |
| 2019-06-07 | 4,095 | 4,120 | 4,015 | 4,105 | 3,400 | 4,105 |
| 2019-06-06 | 4,145 | 4,200 | 4,085 | 4,095 | 2,800 | 4,095 |
| 2019-06-05 | 4,145 | 4,200 | 4,110 | 4,145 | 3,300 | 4,145 |
| 2019-06-04 | 4,110 | 4,135 | 4,060 | 4,100 | 2,600 | 4,100 |
| 2019-06-03 | 4,175 | 4,235 | 4,060 | 4,095 | 8,100 | 4,095 |
| 2019-05-31 | 4,310 | 4,330 | 4,140 | 4,175 | 6,200 | 4,175 |
| 2019-05-30 | 4,425 | 4,425 | 4,300 | 4,330 | 5,500 | 4,330 |
| 2019-05-29 | 4,500 | 4,500 | 4,405 | 4,445 | 5,300 | 4,445 |
| 2019-05-28 | 4,500 | 4,550 | 4,500 | 4,530 | 3,700 | 4,530 |
| 2019-05-27 | 4,470 | 4,600 | 4,450 | 4,480 | 7,300 | 4,480 |
| 2019-05-24 | 4,390 | 4,500 | 4,340 | 4,430 | 11,700 | 4,430 |
| 2019-05-23 | 4,500 | 4,510 | 4,380 | 4,425 | 10,800 | 4,425 |
| 2019-05-22 | 4,335 | 4,930 | 4,335 | 4,500 | 41,500 | 4,500 |
| 2019-05-21 | 4,205 | 4,350 | 4,205 | 4,345 | 5,000 | 4,345 |
| 2019-05-20 | 4,300 | 4,370 | 4,200 | 4,275 | 6,700 | 4,275 |
| 2019-05-17 | 4,180 | 4,290 | 4,180 | 4,290 | 6,300 | 4,290 |
| 2019-05-16 | 4,510 | 4,515 | 4,220 | 4,250 | 13,600 | 4,250 |
| 2019-05-15 | 4,500 | 4,545 | 4,310 | 4,510 | 7,200 | 4,510 |
| 2019-05-14 | 4,300 | 4,640 | 4,000 | 4,475 | 15,400 | 4,475 |
| 2019-05-13 | 4,520 | 4,525 | 4,410 | 4,410 | 5,800 | 4,410 |
| 2019-05-10 | 4,510 | 4,520 | 4,330 | 4,520 | 12,100 | 4,520 |
| 2019-05-09 | 4,655 | 4,655 | 4,515 | 4,520 | 9,900 | 4,520 |
| 2019-05-08 | 4,745 | 4,825 | 4,610 | 4,705 | 4,800 | 4,705 |
| 2019-05-07 | 4,745 | 4,895 | 4,745 | 4,745 | 8,000 | 4,745 |
| 2019-04-26 | 4,715 | 4,775 | 4,595 | 4,745 | 8,200 | 4,745 |
| 2019-04-25 | 4,875 | 4,875 | 4,750 | 4,770 | 10,900 | 4,770 |
| 2019-04-24 | 4,910 | 4,920 | 4,865 | 4,870 | 5,800 | 4,870 |
| 2019-04-23 | 4,960 | 4,960 | 4,875 | 4,915 | 8,400 | 4,915 |
| 2019-04-22 | 5,080 | 5,080 | 4,920 | 4,955 | 20,700 | 4,955 |
| 2019-04-19 | 5,250 | 5,350 | 5,070 | 5,110 | 26,900 | 5,110 |
| 2019-04-18 | 5,210 | 5,550 | 5,100 | 5,320 | 44,300 | 5,320 |
| 2019-04-17 | 5,140 | 5,280 | 5,060 | 5,150 | 16,100 | 5,150 |
| 2019-04-16 | 5,070 | 5,340 | 5,030 | 5,130 | 21,100 | 5,130 |
| 2019-04-15 | 5,110 | 5,220 | 4,995 | 5,020 | 14,000 | 5,020 |
| 2019-04-12 | 5,040 | 5,280 | 4,970 | 5,180 | 35,000 | 5,180 |
| 2019-04-11 | 4,975 | 5,080 | 4,935 | 4,985 | 11,700 | 4,985 |
| 2019-04-10 | 4,835 | 5,050 | 4,835 | 4,960 | 15,200 | 4,960 |
| 2019-04-09 | 4,940 | 4,955 | 4,820 | 4,835 | 17,100 | 4,835 |
| 2019-04-08 | 5,130 | 5,190 | 4,925 | 4,955 | 15,000 | 4,955 |
| 2019-04-05 | 4,950 | 5,050 | 4,950 | 5,030 | 4,700 | 5,030 |
| 2019-04-04 | 5,000 | 5,100 | 4,920 | 4,950 | 16,400 | 4,950 |
| 2019-04-03 | 4,960 | 5,150 | 4,850 | 4,940 | 24,500 | 4,940 |
| 2019-04-02 | 5,120 | 5,200 | 4,920 | 4,945 | 30,900 | 4,945 |
| 2019-04-01 | 4,980 | 5,650 | 4,890 | 5,100 | 57,700 | 5,100 |
| 2019-03-29 | 5,130 | 5,180 | 4,950 | 4,965 | 28,200 | 4,965 |
| 2019-03-28 | 5,060 | 5,140 | 4,935 | 4,980 | 37,000 | 4,980 |
| 2019-03-27 | 5,810 | 5,840 | 5,060 | 5,120 | 116,600 | 5,120 |
| 2019-03-26 | 5,060 | 5,550 | 5,000 | 5,550 | 43,200 | 5,550 |
| 2019-03-25 | 4,930 | 4,930 | 4,730 | 4,845 | 35,000 | 4,845 |
| 2019-03-22 | 5,150 | 5,170 | 4,855 | 4,860 | 101,800 | 4,860 |
| 2019-03-20 | 5,770 | 5,840 | 5,000 | 5,090 | 153,900 | 5,090 |
| 2019-03-19 | 5,970 | 6,140 | 5,660 | 5,700 | 165,200 | 5,700 |
| 2019-03-18 | 5,570 | 6,400 | 5,510 | 5,770 | 629,200 | 5,770 |
| 2019-03-15 | 5,970 | 5,970 | 5,970 | 5,970 | 13,700 | 5,970 |
| 2019-03-14 | 6,970 | 6,970 | 6,970 | 6,970 | 20,900 | 6,970 |
| 2019-03-13 | 9,770 | 10,240 | 8,470 | 8,470 | 192,500 | 8,470 |
| 2019-03-12 | 10,870 | 11,640 | 9,930 | 9,970 | 225,100 | 9,970 |
| 2019-03-11 | 12,010 | 12,350 | 11,000 | 11,000 | 92,500 | 11,000 |
| 2019-03-08 | 10,060 | 12,190 | 9,250 | 11,590 | 398,100 | 11,590 |
| 2019-03-07 | 10,430 | 10,890 | 10,020 | 10,170 | 79,000 | 10,170 |
| 2019-03-06 | 10,500 | 11,890 | 10,020 | 10,130 | 326,200 | 10,130 |
| 2019-03-05 | 14,080 | 16,500 | 11,100 | 11,100 | 311,300 | 11,100 |
| 2019-03-04 | 10,510 | 14,100 | 9,620 | 14,100 | 373,300 | 14,100 |
| 2019-03-01 | 11,100 | 11,100 | 11,100 | 11,100 | 20,500 | 11,100 |
| 2019-02-28 | 8,050 | 9,600 | 7,660 | 9,600 | 81,300 | 9,600 |
| 2019-02-27 | 8,130 | 8,220 | 8,060 | 8,100 | 9,300 | 8,100 |
| 2019-02-26 | 8,420 | 8,540 | 8,140 | 8,280 | 19,500 | 8,280 |
| 2019-02-25 | 8,610 | 8,610 | 8,320 | 8,550 | 9,100 | 8,550 |
| 2019-02-22 | 8,780 | 8,910 | 8,420 | 8,460 | 18,300 | 8,460 |
| 2019-02-21 | 8,850 | 9,320 | 8,670 | 8,850 | 19,700 | 8,850 |
| 2019-02-20 | 8,510 | 9,080 | 8,050 | 9,000 | 66,800 | 9,000 |
| 2019-02-19 | 8,820 | 8,950 | 8,600 | 8,730 | 11,700 | 8,730 |
| 2019-02-18 | 9,050 | 9,050 | 8,840 | 8,940 | 9,900 | 8,940 |
| 2019-02-15 | 8,590 | 9,200 | 8,590 | 9,110 | 22,600 | 9,110 |
| 2019-02-14 | 9,220 | 9,400 | 8,890 | 8,890 | 9,200 | 8,890 |
| 2019-02-13 | 9,500 | 9,540 | 9,300 | 9,520 | 5,600 | 9,520 |
| 2019-02-12 | 9,480 | 9,570 | 8,210 | 9,500 | 33,900 | 9,500 |
| 2019-02-08 | 9,660 | 9,720 | 9,050 | 9,480 | 16,800 | 9,480 |
| 2019-02-07 | 10,030 | 10,090 | 9,610 | 9,800 | 17,500 | 9,800 |
| 2019-02-06 | 10,130 | 10,150 | 9,920 | 10,090 | 11,000 | 10,090 |
| 2019-02-05 | 10,680 | 10,680 | 10,040 | 10,130 | 12,700 | 10,130 |
| 2019-02-04 | 9,930 | 10,720 | 9,930 | 10,420 | 19,000 | 10,420 |
| 2019-02-01 | 10,200 | 10,260 | 9,950 | 10,020 | 12,300 | 10,020 |
| 2019-01-31 | 10,340 | 10,340 | 9,930 | 10,220 | 12,900 | 10,220 |
| 2019-01-30 | 11,100 | 11,270 | 9,840 | 10,040 | 38,800 | 10,040 |
| 2019-01-29 | 10,870 | 11,070 | 10,860 | 10,970 | 5,900 | 10,970 |
| 2019-01-28 | 11,000 | 11,250 | 10,880 | 10,990 | 10,600 | 10,990 |
| 2019-01-25 | 10,930 | 11,300 | 10,800 | 10,920 | 27,300 | 10,920 |
| 2019-01-24 | 11,640 | 11,640 | 11,020 | 11,110 | 25,300 | 11,110 |
| 2019-01-23 | 11,500 | 11,550 | 11,250 | 11,400 | 10,900 | 11,400 |
| 2019-01-22 | 11,750 | 11,750 | 11,410 | 11,530 | 7,900 | 11,530 |
| 2019-01-21 | 12,100 | 12,310 | 11,520 | 11,550 | 19,800 | 11,550 |
| 2019-01-18 | 11,500 | 12,420 | 11,500 | 11,880 | 36,000 | 11,880 |
| 2019-01-17 | 11,250 | 11,540 | 11,190 | 11,400 | 13,600 | 11,400 |
| 2019-01-16 | 11,650 | 11,850 | 11,250 | 11,330 | 13,200 | 11,330 |
| 2019-01-15 | 11,280 | 11,690 | 11,110 | 11,510 | 15,500 | 11,510 |
| 2019-01-11 | 12,000 | 12,210 | 11,210 | 11,270 | 54,000 | 11,270 |
| 2019-01-10 | 11,230 | 11,630 | 11,090 | 11,100 | 21,800 | 11,100 |
| 2019-01-09 | 11,510 | 11,760 | 11,050 | 11,100 | 37,800 | 11,100 |
| 2019-01-08 | 11,520 | 12,120 | 11,200 | 11,810 | 33,000 | 11,810 |
| 2019-01-07 | 12,540 | 12,700 | 11,740 | 11,810 | 27,400 | 11,810 |
| 2019-01-04 | 12,110 | 12,350 | 11,700 | 11,950 | 31,600 | 11,950 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1991-08-27]1株→1.1株
