3914 JIG-SAW(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 | 4,505 | 4,565 | 4,430 | 4,480 | 43,900 | 4,480 |
| 2019-12-27 | 4,510 | 4,595 | 4,480 | 4,540 | 36,100 | 4,540 |
| 2019-12-26 | 4,465 | 4,580 | 4,465 | 4,505 | 56,200 | 4,505 |
| 2019-12-25 | 4,470 | 4,530 | 4,430 | 4,495 | 54,700 | 4,495 |
| 2019-12-24 | 4,325 | 4,465 | 4,240 | 4,425 | 77,300 | 4,425 |
| 2019-12-23 | 4,425 | 4,450 | 4,305 | 4,330 | 58,500 | 4,330 |
| 2019-12-20 | 4,355 | 4,425 | 4,325 | 4,405 | 23,700 | 4,405 |
| 2019-12-19 | 4,400 | 4,430 | 4,340 | 4,345 | 31,400 | 4,345 |
| 2019-12-18 | 4,480 | 4,485 | 4,325 | 4,370 | 56,300 | 4,370 |
| 2019-12-17 | 4,475 | 4,485 | 4,420 | 4,445 | 27,900 | 4,445 |
| 2019-12-16 | 4,570 | 4,600 | 4,450 | 4,475 | 34,000 | 4,475 |
| 2019-12-13 | 4,590 | 4,590 | 4,475 | 4,555 | 39,800 | 4,555 |
| 2019-12-12 | 4,595 | 4,595 | 4,530 | 4,535 | 28,100 | 4,535 |
| 2019-12-11 | 4,700 | 4,750 | 4,595 | 4,625 | 58,300 | 4,625 |
| 2019-12-10 | 4,520 | 4,700 | 4,510 | 4,695 | 56,200 | 4,695 |
| 2019-12-09 | 4,580 | 4,580 | 4,450 | 4,525 | 48,100 | 4,525 |
| 2019-12-06 | 4,510 | 4,545 | 4,435 | 4,535 | 46,200 | 4,535 |
| 2019-12-05 | 4,595 | 4,595 | 4,410 | 4,510 | 75,200 | 4,510 |
| 2019-12-04 | 4,700 | 4,700 | 4,535 | 4,595 | 79,600 | 4,595 |
| 2019-12-03 | 4,720 | 4,770 | 4,690 | 4,730 | 44,100 | 4,730 |
| 2019-12-02 | 4,885 | 4,915 | 4,745 | 4,785 | 61,200 | 4,785 |
| 2019-11-29 | 4,945 | 4,965 | 4,830 | 4,885 | 48,600 | 4,885 |
| 2019-11-28 | 4,980 | 4,980 | 4,855 | 4,890 | 49,600 | 4,890 |
| 2019-11-27 | 5,050 | 5,150 | 4,940 | 4,985 | 82,700 | 4,985 |
| 2019-11-26 | 5,000 | 5,050 | 4,910 | 5,010 | 66,700 | 5,010 |
| 2019-11-25 | 4,810 | 4,985 | 4,785 | 4,945 | 122,700 | 4,945 |
| 2019-11-22 | 4,745 | 4,775 | 4,715 | 4,775 | 25,600 | 4,775 |
| 2019-11-21 | 4,790 | 4,790 | 4,610 | 4,740 | 43,800 | 4,740 |
| 2019-11-20 | 4,850 | 4,965 | 4,740 | 4,775 | 60,900 | 4,775 |
| 2019-11-19 | 4,980 | 5,000 | 4,775 | 4,815 | 88,800 | 4,815 |
| 2019-11-18 | 4,700 | 4,990 | 4,675 | 4,985 | 89,200 | 4,985 |
| 2019-11-15 | 4,865 | 4,910 | 4,705 | 4,715 | 57,800 | 4,715 |
| 2019-11-14 | 4,825 | 4,920 | 4,770 | 4,855 | 76,000 | 4,855 |
| 2019-11-13 | 4,625 | 4,890 | 4,600 | 4,805 | 211,800 | 4,805 |
| 2019-11-12 | 4,450 | 4,630 | 4,430 | 4,440 | 62,800 | 4,440 |
| 2019-11-11 | 4,315 | 4,465 | 4,170 | 4,450 | 84,600 | 4,450 |
| 2019-11-08 | 4,400 | 4,415 | 4,340 | 4,415 | 26,700 | 4,415 |
| 2019-11-07 | 4,365 | 4,400 | 4,300 | 4,390 | 30,300 | 4,390 |
| 2019-11-06 | 4,405 | 4,405 | 4,310 | 4,335 | 35,000 | 4,335 |
| 2019-11-05 | 4,510 | 4,510 | 4,385 | 4,385 | 24,200 | 4,385 |
| 2019-11-01 | 4,465 | 4,470 | 4,355 | 4,445 | 51,700 | 4,445 |
| 2019-10-31 | 4,440 | 4,505 | 4,440 | 4,485 | 13,700 | 4,485 |
| 2019-10-30 | 4,500 | 4,530 | 4,385 | 4,435 | 39,000 | 4,435 |
| 2019-10-29 | 4,455 | 4,625 | 4,415 | 4,495 | 57,700 | 4,495 |
| 2019-10-28 | 4,365 | 4,415 | 4,355 | 4,360 | 19,900 | 4,360 |
| 2019-10-25 | 4,425 | 4,465 | 4,400 | 4,425 | 10,700 | 4,425 |
| 2019-10-24 | 4,510 | 4,510 | 4,415 | 4,425 | 23,200 | 4,425 |
| 2019-10-23 | 4,420 | 4,550 | 4,350 | 4,530 | 33,200 | 4,530 |
| 2019-10-21 | 4,295 | 4,435 | 4,285 | 4,390 | 17,100 | 4,390 |
| 2019-10-18 | 4,330 | 4,415 | 4,275 | 4,315 | 26,100 | 4,315 |
| 2019-10-17 | 4,305 | 4,350 | 4,280 | 4,300 | 16,000 | 4,300 |
| 2019-10-16 | 4,435 | 4,470 | 4,315 | 4,330 | 33,200 | 4,330 |
| 2019-10-15 | 4,345 | 4,410 | 4,340 | 4,410 | 14,000 | 4,410 |
| 2019-10-11 | 4,440 | 4,440 | 4,325 | 4,325 | 33,100 | 4,325 |
| 2019-10-10 | 4,555 | 4,555 | 4,395 | 4,405 | 37,100 | 4,405 |
| 2019-10-09 | 4,650 | 4,655 | 4,550 | 4,550 | 29,400 | 4,550 |
| 2019-10-08 | 4,585 | 4,725 | 4,530 | 4,680 | 33,300 | 4,680 |
| 2019-10-07 | 4,630 | 4,685 | 4,575 | 4,585 | 28,200 | 4,585 |
| 2019-10-04 | 4,430 | 4,625 | 4,410 | 4,580 | 47,800 | 4,580 |
| 2019-10-03 | 4,445 | 4,445 | 4,375 | 4,430 | 26,300 | 4,430 |
| 2019-10-02 | 4,375 | 4,580 | 4,375 | 4,480 | 38,900 | 4,480 |
| 2019-10-01 | 4,405 | 4,470 | 4,340 | 4,445 | 29,200 | 4,445 |
| 2019-09-30 | 4,420 | 4,540 | 4,355 | 4,405 | 52,400 | 4,405 |
| 2019-09-27 | 4,465 | 4,525 | 4,360 | 4,470 | 39,600 | 4,470 |
| 2019-09-26 | 4,610 | 4,725 | 4,450 | 4,465 | 63,300 | 4,465 |
| 2019-09-25 | 4,740 | 4,760 | 4,585 | 4,610 | 33,400 | 4,610 |
| 2019-09-24 | 4,665 | 4,730 | 4,575 | 4,730 | 47,000 | 4,730 |
| 2019-09-20 | 4,710 | 4,855 | 4,640 | 4,650 | 103,400 | 4,650 |
| 2019-09-19 | 4,515 | 4,730 | 4,510 | 4,725 | 77,200 | 4,725 |
| 2019-09-18 | 4,475 | 4,580 | 4,430 | 4,490 | 49,000 | 4,490 |
| 2019-09-17 | 4,205 | 4,510 | 4,160 | 4,475 | 64,400 | 4,475 |
| 2019-09-13 | 4,325 | 4,355 | 4,235 | 4,255 | 50,300 | 4,255 |
| 2019-09-12 | 4,410 | 4,410 | 4,340 | 4,365 | 29,500 | 4,365 |
| 2019-09-11 | 4,355 | 4,445 | 4,285 | 4,405 | 29,600 | 4,405 |
| 2019-09-10 | 4,445 | 4,445 | 4,325 | 4,360 | 34,600 | 4,360 |
| 2019-09-09 | 4,460 | 4,495 | 4,385 | 4,425 | 40,200 | 4,425 |
| 2019-09-06 | 4,530 | 4,540 | 4,410 | 4,460 | 45,900 | 4,460 |
| 2019-09-05 | 4,355 | 4,460 | 4,340 | 4,440 | 40,700 | 4,440 |
| 2019-09-04 | 4,380 | 4,425 | 4,330 | 4,330 | 26,500 | 4,330 |
| 2019-09-03 | 4,280 | 4,470 | 4,240 | 4,415 | 43,400 | 4,415 |
| 2019-09-02 | 4,380 | 4,425 | 4,290 | 4,315 | 25,300 | 4,315 |
| 2019-08-30 | 4,430 | 4,445 | 4,310 | 4,415 | 55,100 | 4,415 |
| 2019-08-29 | 4,290 | 4,320 | 4,130 | 4,295 | 72,900 | 4,295 |
| 2019-08-28 | 4,445 | 4,445 | 4,285 | 4,290 | 68,300 | 4,290 |
| 2019-08-27 | 4,445 | 4,485 | 4,400 | 4,400 | 41,200 | 4,400 |
| 2019-08-26 | 4,275 | 4,520 | 4,255 | 4,440 | 92,900 | 4,440 |
| 2019-08-23 | 4,575 | 4,580 | 4,305 | 4,430 | 171,400 | 4,430 |
| 2019-08-22 | 4,785 | 4,860 | 4,565 | 4,615 | 102,300 | 4,615 |
| 2019-08-21 | 4,825 | 4,910 | 4,725 | 4,770 | 103,900 | 4,770 |
| 2019-08-20 | 4,905 | 4,965 | 4,855 | 4,895 | 77,100 | 4,895 |
| 2019-08-19 | 5,040 | 5,060 | 4,880 | 4,910 | 62,700 | 4,910 |
| 2019-08-16 | 5,080 | 5,200 | 4,950 | 4,980 | 100,700 | 4,980 |
| 2019-08-15 | 5,090 | 5,180 | 5,000 | 5,100 | 126,300 | 5,100 |
| 2019-08-14 | 5,050 | 5,240 | 4,795 | 5,240 | 212,100 | 5,240 |
| 2019-08-13 | 4,920 | 5,130 | 4,885 | 4,910 | 139,500 | 4,910 |
| 2019-08-09 | 5,400 | 5,460 | 5,140 | 5,190 | 194,400 | 5,190 |
| 2019-08-08 | 5,230 | 5,460 | 5,230 | 5,460 | 208,200 | 5,460 |
| 2019-08-07 | 5,190 | 5,230 | 5,040 | 5,170 | 106,600 | 5,170 |
| 2019-08-06 | 4,705 | 5,120 | 4,665 | 5,090 | 155,700 | 5,090 |
| 2019-08-05 | 5,190 | 5,220 | 4,690 | 4,915 | 237,600 | 4,915 |
| 2019-08-02 | 4,995 | 5,250 | 4,970 | 5,190 | 154,300 | 5,190 |
| 2019-08-01 | 4,990 | 5,090 | 4,915 | 5,090 | 101,300 | 5,090 |
| 2019-07-31 | 4,935 | 5,120 | 4,870 | 5,040 | 146,200 | 5,040 |
| 2019-07-30 | 4,790 | 4,970 | 4,710 | 4,920 | 143,000 | 4,920 |
| 2019-07-29 | 4,940 | 5,020 | 4,830 | 4,835 | 116,900 | 4,835 |
| 2019-07-26 | 5,150 | 5,210 | 4,850 | 4,960 | 279,400 | 4,960 |
| 2019-07-25 | 4,985 | 5,230 | 4,980 | 5,160 | 256,600 | 5,160 |
| 2019-07-24 | 4,905 | 5,150 | 4,865 | 4,975 | 377,400 | 4,975 |
| 2019-07-23 | 4,760 | 4,940 | 4,660 | 4,860 | 255,900 | 4,860 |
| 2019-07-22 | 4,690 | 4,780 | 4,565 | 4,690 | 117,400 | 4,690 |
| 2019-07-19 | 4,650 | 4,920 | 4,640 | 4,670 | 357,400 | 4,670 |
| 2019-07-18 | 4,610 | 4,715 | 4,515 | 4,600 | 208,800 | 4,600 |
| 2019-07-17 | 5,020 | 5,050 | 4,540 | 4,580 | 478,600 | 4,580 |
| 2019-07-16 | 4,775 | 5,190 | 4,720 | 5,070 | 424,100 | 5,070 |
| 2019-07-12 | 4,805 | 5,060 | 4,665 | 4,825 | 695,200 | 4,825 |
| 2019-07-11 | 5,500 | 5,560 | 4,725 | 4,850 | 1,010,500 | 4,850 |
| 2019-07-10 | 5,410 | 5,600 | 5,250 | 5,500 | 566,500 | 5,500 |
| 2019-07-09 | 5,680 | 6,000 | 5,200 | 5,400 | 1,236,300 | 5,400 |
| 2019-07-08 | 7,070 | 7,440 | 5,970 | 5,970 | 1,137,500 | 5,970 |
| 2019-07-05 | 6,650 | 7,000 | 6,560 | 6,970 | 488,000 | 6,970 |
| 2019-07-04 | 6,250 | 6,550 | 6,180 | 6,460 | 304,900 | 6,460 |
| 2019-07-03 | 6,190 | 6,250 | 5,950 | 6,190 | 227,200 | 6,190 |
| 2019-07-02 | 5,810 | 6,210 | 5,800 | 6,120 | 247,000 | 6,120 |
| 2019-07-01 | 5,850 | 5,850 | 5,680 | 5,790 | 160,300 | 5,790 |
| 2019-06-28 | 5,700 | 5,850 | 5,560 | 5,770 | 215,400 | 5,770 |
| 2019-06-27 | 5,590 | 5,700 | 5,470 | 5,660 | 129,400 | 5,660 |
| 2019-06-26 | 5,340 | 5,630 | 5,310 | 5,510 | 156,900 | 5,510 |
| 2019-06-25 | 5,200 | 5,420 | 5,150 | 5,400 | 116,800 | 5,400 |
| 2019-06-24 | 5,250 | 5,330 | 5,120 | 5,260 | 68,900 | 5,260 |
| 2019-06-21 | 5,300 | 5,340 | 5,160 | 5,270 | 101,700 | 5,270 |
| 2019-06-20 | 5,240 | 5,360 | 5,000 | 5,200 | 162,000 | 5,200 |
| 2019-06-19 | 5,100 | 5,310 | 4,995 | 5,280 | 147,300 | 5,280 |
| 2019-06-18 | 5,050 | 5,060 | 4,785 | 4,980 | 175,900 | 4,980 |
| 2019-06-17 | 4,920 | 5,260 | 4,870 | 5,000 | 461,400 | 5,000 |
| 2019-06-14 | 4,425 | 5,000 | 4,330 | 4,895 | 415,200 | 4,895 |
| 2019-06-13 | 4,430 | 4,445 | 4,325 | 4,390 | 97,100 | 4,390 |
| 2019-06-12 | 4,335 | 4,540 | 4,295 | 4,425 | 194,700 | 4,425 |
| 2019-06-11 | 4,355 | 4,450 | 4,230 | 4,405 | 167,400 | 4,405 |
| 2019-06-10 | 4,435 | 4,450 | 4,265 | 4,425 | 165,200 | 4,425 |
| 2019-06-07 | 4,340 | 4,430 | 4,210 | 4,315 | 222,800 | 4,315 |
| 2019-06-06 | 4,115 | 4,400 | 4,105 | 4,275 | 390,300 | 4,275 |
| 2019-06-05 | 3,795 | 4,060 | 3,725 | 4,060 | 243,200 | 4,060 |
| 2019-06-04 | 3,905 | 3,930 | 3,550 | 3,735 | 263,500 | 3,735 |
| 2019-06-03 | 3,635 | 3,895 | 3,570 | 3,895 | 383,000 | 3,895 |
| 2019-05-31 | 3,305 | 3,630 | 3,260 | 3,620 | 276,500 | 3,620 |
| 2019-05-30 | 3,090 | 3,250 | 3,060 | 3,245 | 50,400 | 3,245 |
| 2019-05-29 | 3,115 | 3,135 | 3,060 | 3,100 | 50,800 | 3,100 |
| 2019-05-28 | 3,130 | 3,155 | 3,070 | 3,135 | 49,000 | 3,135 |
| 2019-05-27 | 3,080 | 3,110 | 3,055 | 3,110 | 18,700 | 3,110 |
| 2019-05-24 | 3,015 | 3,090 | 3,005 | 3,085 | 29,100 | 3,085 |
| 2019-05-23 | 3,035 | 3,095 | 3,010 | 3,050 | 34,000 | 3,050 |
| 2019-05-22 | 3,060 | 3,160 | 3,020 | 3,050 | 83,500 | 3,050 |
| 2019-05-21 | 3,040 | 3,130 | 3,020 | 3,030 | 56,900 | 3,030 |
| 2019-05-20 | 3,060 | 3,110 | 3,010 | 3,045 | 36,500 | 3,045 |
| 2019-05-17 | 3,020 | 3,075 | 3,015 | 3,065 | 33,700 | 3,065 |
| 2019-05-16 | 3,000 | 3,065 | 2,970 | 2,973 | 28,000 | 2,973 |
| 2019-05-15 | 2,912 | 3,015 | 2,885 | 3,015 | 32,100 | 3,015 |
| 2019-05-14 | 2,849 | 2,924 | 2,820 | 2,909 | 53,100 | 2,909 |
| 2019-05-13 | 2,988 | 3,070 | 2,936 | 2,936 | 74,000 | 2,936 |
| 2019-05-10 | 2,905 | 2,963 | 2,875 | 2,946 | 44,800 | 2,946 |
| 2019-05-09 | 2,903 | 2,943 | 2,886 | 2,902 | 23,000 | 2,902 |
| 2019-05-08 | 2,936 | 2,936 | 2,875 | 2,918 | 33,200 | 2,918 |
| 2019-05-07 | 2,976 | 3,040 | 2,930 | 2,983 | 29,200 | 2,983 |
| 2019-04-26 | 2,980 | 2,991 | 2,932 | 2,971 | 24,100 | 2,971 |
| 2019-04-25 | 2,963 | 2,993 | 2,946 | 2,987 | 16,900 | 2,987 |
| 2019-04-24 | 2,943 | 3,015 | 2,943 | 2,963 | 39,800 | 2,963 |
| 2019-04-23 | 2,883 | 2,947 | 2,873 | 2,944 | 28,100 | 2,944 |
| 2019-04-22 | 2,899 | 2,950 | 2,860 | 2,905 | 25,700 | 2,905 |
| 2019-04-19 | 2,899 | 2,921 | 2,890 | 2,900 | 12,500 | 2,900 |
| 2019-04-18 | 2,999 | 2,999 | 2,880 | 2,884 | 31,000 | 2,884 |
| 2019-04-17 | 2,992 | 3,010 | 2,880 | 2,952 | 36,500 | 2,952 |
| 2019-04-16 | 3,030 | 3,080 | 2,975 | 2,978 | 27,500 | 2,978 |
| 2019-04-15 | 3,095 | 3,130 | 2,966 | 3,015 | 54,600 | 3,015 |
| 2019-04-12 | 3,050 | 3,130 | 3,030 | 3,095 | 53,700 | 3,095 |
| 2019-04-11 | 3,080 | 3,155 | 2,996 | 3,040 | 104,900 | 3,040 |
| 2019-04-10 | 2,875 | 3,050 | 2,875 | 3,015 | 53,800 | 3,015 |
| 2019-04-09 | 2,918 | 2,949 | 2,898 | 2,906 | 15,500 | 2,906 |
| 2019-04-08 | 2,945 | 2,985 | 2,910 | 2,913 | 15,900 | 2,913 |
| 2019-04-05 | 2,914 | 2,950 | 2,905 | 2,946 | 13,600 | 2,946 |
| 2019-04-04 | 2,974 | 3,050 | 2,911 | 2,918 | 51,000 | 2,918 |
| 2019-04-03 | 2,920 | 2,989 | 2,915 | 2,974 | 23,800 | 2,974 |
| 2019-04-02 | 2,977 | 2,990 | 2,910 | 2,921 | 29,300 | 2,921 |
| 2019-04-01 | 2,983 | 3,010 | 2,934 | 2,976 | 52,900 | 2,976 |
| 2019-03-29 | 2,876 | 2,937 | 2,857 | 2,936 | 39,100 | 2,936 |
| 2019-03-28 | 2,890 | 2,893 | 2,828 | 2,875 | 19,500 | 2,875 |
| 2019-03-27 | 2,856 | 2,910 | 2,856 | 2,891 | 25,000 | 2,891 |
| 2019-03-26 | 2,866 | 2,882 | 2,820 | 2,851 | 27,800 | 2,851 |
| 2019-03-25 | 2,801 | 2,874 | 2,762 | 2,844 | 34,600 | 2,844 |
| 2019-03-22 | 2,868 | 2,898 | 2,863 | 2,894 | 24,700 | 2,894 |
| 2019-03-20 | 2,861 | 2,919 | 2,857 | 2,868 | 26,800 | 2,868 |
| 2019-03-19 | 2,892 | 2,913 | 2,860 | 2,897 | 22,000 | 2,897 |
| 2019-03-18 | 2,890 | 2,937 | 2,883 | 2,908 | 20,000 | 2,908 |
| 2019-03-15 | 2,948 | 2,957 | 2,889 | 2,897 | 24,400 | 2,897 |
| 2019-03-14 | 3,000 | 3,035 | 2,914 | 2,914 | 31,100 | 2,914 |
| 2019-03-13 | 2,974 | 3,010 | 2,915 | 2,995 | 34,900 | 2,995 |
| 2019-03-12 | 3,030 | 3,085 | 2,992 | 3,015 | 40,500 | 3,015 |
| 2019-03-11 | 2,970 | 2,991 | 2,881 | 2,991 | 27,400 | 2,991 |
| 2019-03-08 | 2,950 | 2,976 | 2,841 | 2,956 | 58,000 | 2,956 |
| 2019-03-07 | 3,050 | 3,075 | 2,960 | 2,991 | 50,900 | 2,991 |
| 2019-03-06 | 3,025 | 3,190 | 3,010 | 3,050 | 107,000 | 3,050 |
| 2019-03-05 | 2,980 | 3,035 | 2,980 | 3,005 | 20,200 | 3,005 |
| 2019-03-04 | 3,020 | 3,040 | 2,947 | 3,010 | 53,500 | 3,010 |
| 2019-03-01 | 2,937 | 3,025 | 2,920 | 2,996 | 41,300 | 2,996 |
| 2019-02-28 | 3,045 | 3,045 | 2,948 | 2,955 | 58,300 | 2,955 |
| 2019-02-27 | 3,050 | 3,065 | 2,982 | 3,045 | 65,700 | 3,045 |
| 2019-02-26 | 2,964 | 3,020 | 2,902 | 2,980 | 73,900 | 2,980 |
| 2019-02-25 | 2,865 | 3,065 | 2,865 | 2,977 | 162,000 | 2,977 |
| 2019-02-22 | 2,716 | 2,841 | 2,705 | 2,824 | 66,800 | 2,824 |
| 2019-02-21 | 2,753 | 2,769 | 2,701 | 2,740 | 29,500 | 2,740 |
| 2019-02-20 | 2,762 | 2,795 | 2,722 | 2,753 | 40,400 | 2,753 |
| 2019-02-19 | 2,611 | 2,770 | 2,611 | 2,750 | 59,700 | 2,750 |
| 2019-02-18 | 2,649 | 2,649 | 2,607 | 2,607 | 21,800 | 2,607 |
| 2019-02-15 | 2,636 | 2,664 | 2,560 | 2,599 | 47,900 | 2,599 |
| 2019-02-14 | 2,622 | 2,710 | 2,576 | 2,686 | 59,000 | 2,686 |
| 2019-02-13 | 2,556 | 2,580 | 2,485 | 2,576 | 54,900 | 2,576 |
| 2019-02-12 | 2,649 | 2,747 | 2,527 | 2,528 | 90,400 | 2,528 |
| 2019-02-08 | 2,576 | 2,621 | 2,527 | 2,551 | 36,900 | 2,551 |
| 2019-02-07 | 2,646 | 2,646 | 2,576 | 2,626 | 35,500 | 2,626 |
| 2019-02-06 | 2,725 | 2,725 | 2,642 | 2,659 | 29,200 | 2,659 |
| 2019-02-05 | 2,746 | 2,753 | 2,665 | 2,725 | 35,200 | 2,725 |
| 2019-02-04 | 2,612 | 2,772 | 2,603 | 2,754 | 64,000 | 2,754 |
| 2019-02-01 | 2,540 | 2,620 | 2,516 | 2,612 | 30,700 | 2,612 |
| 2019-01-31 | 2,500 | 2,521 | 2,477 | 2,494 | 28,700 | 2,494 |
| 2019-01-30 | 2,550 | 2,551 | 2,456 | 2,464 | 33,600 | 2,464 |
| 2019-01-29 | 2,506 | 2,540 | 2,472 | 2,531 | 20,300 | 2,531 |
| 2019-01-28 | 2,531 | 2,558 | 2,515 | 2,516 | 21,300 | 2,516 |
| 2019-01-25 | 2,518 | 2,568 | 2,513 | 2,529 | 27,800 | 2,529 |
| 2019-01-24 | 2,559 | 2,565 | 2,451 | 2,511 | 47,700 | 2,511 |
| 2019-01-23 | 2,624 | 2,710 | 2,529 | 2,540 | 151,600 | 2,540 |
| 2019-01-22 | 2,530 | 2,537 | 2,402 | 2,424 | 39,500 | 2,424 |
| 2019-01-21 | 2,689 | 2,698 | 2,438 | 2,482 | 75,600 | 2,482 |
| 2019-01-18 | 2,638 | 2,689 | 2,635 | 2,667 | 21,800 | 2,667 |
| 2019-01-17 | 2,641 | 2,677 | 2,570 | 2,629 | 36,000 | 2,629 |
| 2019-01-16 | 2,601 | 2,680 | 2,571 | 2,639 | 15,900 | 2,639 |
| 2019-01-15 | 2,620 | 2,658 | 2,556 | 2,585 | 44,400 | 2,585 |
| 2019-01-11 | 2,602 | 2,674 | 2,585 | 2,660 | 42,300 | 2,660 |
| 2019-01-10 | 2,577 | 2,635 | 2,537 | 2,602 | 30,600 | 2,602 |
| 2019-01-09 | 2,563 | 2,641 | 2,533 | 2,577 | 45,000 | 2,577 |
| 2019-01-08 | 2,479 | 2,607 | 2,455 | 2,556 | 34,100 | 2,556 |
| 2019-01-07 | 2,397 | 2,485 | 2,368 | 2,474 | 38,200 | 2,474 |
| 2019-01-04 | 2,140 | 2,409 | 2,110 | 2,347 | 57,400 | 2,347 |
分割・併合履歴 ： [2015-12-28]1株→2株
