3994 (株)マネーフォワード 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 | 5,220 | 5,330 | 5,130 | 5,270 | 132,600 | 2,635 |
| 2019-12-27 | 5,200 | 5,260 | 5,150 | 5,220 | 130,900 | 2,610 |
| 2019-12-26 | 5,100 | 5,190 | 5,060 | 5,130 | 122,600 | 2,565 |
| 2019-12-25 | 5,100 | 5,130 | 4,990 | 5,060 | 100,900 | 2,530 |
| 2019-12-24 | 5,070 | 5,170 | 5,070 | 5,120 | 87,700 | 2,560 |
| 2019-12-23 | 5,010 | 5,090 | 4,970 | 5,060 | 78,700 | 2,530 |
| 2019-12-20 | 4,845 | 5,080 | 4,845 | 5,080 | 292,700 | 2,540 |
| 2019-12-19 | 4,765 | 4,860 | 4,765 | 4,845 | 61,700 | 2,422.50 |
| 2019-12-18 | 4,800 | 4,800 | 4,735 | 4,780 | 63,400 | 2,390 |
| 2019-12-17 | 4,840 | 4,875 | 4,735 | 4,800 | 116,200 | 2,400 |
| 2019-12-16 | 4,760 | 4,930 | 4,760 | 4,880 | 133,700 | 2,440 |
| 2019-12-13 | 4,915 | 4,970 | 4,705 | 4,780 | 214,600 | 2,390 |
| 2019-12-12 | 4,820 | 5,030 | 4,800 | 4,865 | 299,700 | 2,432.50 |
| 2019-12-11 | 4,680 | 4,805 | 4,640 | 4,785 | 113,500 | 2,392.50 |
| 2019-12-10 | 4,570 | 4,740 | 4,570 | 4,700 | 131,500 | 2,350 |
| 2019-12-09 | 4,540 | 4,610 | 4,540 | 4,565 | 74,200 | 2,282.50 |
| 2019-12-06 | 4,535 | 4,610 | 4,520 | 4,575 | 86,400 | 2,287.50 |
| 2019-12-05 | 4,640 | 4,685 | 4,550 | 4,605 | 77,700 | 2,302.50 |
| 2019-12-04 | 4,730 | 4,730 | 4,615 | 4,660 | 144,100 | 2,330 |
| 2019-12-03 | 4,775 | 4,800 | 4,705 | 4,750 | 109,300 | 2,375 |
| 2019-12-02 | 4,815 | 4,900 | 4,795 | 4,845 | 108,300 | 2,422.50 |
| 2019-11-29 | 4,815 | 4,890 | 4,705 | 4,825 | 232,700 | 2,412.50 |
| 2019-11-28 | 4,720 | 4,790 | 4,610 | 4,770 | 130,700 | 2,385 |
| 2019-11-27 | 4,725 | 4,800 | 4,655 | 4,790 | 166,200 | 2,395 |
| 2019-11-26 | 4,580 | 4,710 | 4,570 | 4,690 | 154,800 | 2,345 |
| 2019-11-25 | 4,635 | 4,665 | 4,525 | 4,580 | 89,300 | 2,290 |
| 2019-11-22 | 4,625 | 4,630 | 4,510 | 4,565 | 116,000 | 2,282.50 |
| 2019-11-21 | 4,450 | 4,620 | 4,400 | 4,615 | 106,000 | 2,307.50 |
| 2019-11-20 | 4,560 | 4,560 | 4,385 | 4,405 | 111,600 | 2,202.50 |
| 2019-11-19 | 4,295 | 4,570 | 4,240 | 4,560 | 227,400 | 2,280 |
| 2019-11-18 | 4,075 | 4,280 | 4,055 | 4,265 | 99,500 | 2,132.50 |
| 2019-11-15 | 4,070 | 4,115 | 4,040 | 4,075 | 38,500 | 2,037.50 |
| 2019-11-14 | 4,145 | 4,165 | 4,110 | 4,140 | 34,400 | 2,070 |
| 2019-11-13 | 4,150 | 4,150 | 4,075 | 4,110 | 41,600 | 2,055 |
| 2019-11-12 | 4,150 | 4,170 | 4,095 | 4,155 | 40,800 | 2,077.50 |
| 2019-11-11 | 4,195 | 4,230 | 4,065 | 4,115 | 90,600 | 2,057.50 |
| 2019-11-08 | 4,200 | 4,290 | 4,160 | 4,255 | 176,300 | 2,127.50 |
| 2019-11-07 | 4,040 | 4,195 | 4,035 | 4,190 | 140,400 | 2,095 |
| 2019-11-06 | 3,990 | 4,070 | 3,985 | 4,025 | 71,100 | 2,012.50 |
| 2019-11-05 | 3,925 | 3,990 | 3,880 | 3,990 | 55,100 | 1,995 |
| 2019-11-01 | 3,855 | 3,960 | 3,850 | 3,940 | 57,400 | 1,970 |
| 2019-10-31 | 3,885 | 3,950 | 3,835 | 3,890 | 60,200 | 1,945 |
| 2019-10-30 | 3,840 | 3,915 | 3,835 | 3,885 | 49,500 | 1,942.50 |
| 2019-10-29 | 3,930 | 3,990 | 3,855 | 3,910 | 85,400 | 1,955 |
| 2019-10-28 | 4,020 | 4,020 | 3,930 | 3,955 | 53,400 | 1,977.50 |
| 2019-10-25 | 3,930 | 3,945 | 3,890 | 3,925 | 106,500 | 1,962.50 |
| 2019-10-24 | 4,055 | 4,065 | 3,950 | 3,960 | 101,000 | 1,980 |
| 2019-10-23 | 4,040 | 4,075 | 3,980 | 4,055 | 87,900 | 2,027.50 |
| 2019-10-21 | 3,985 | 4,095 | 3,960 | 4,070 | 90,300 | 2,035 |
| 2019-10-18 | 3,970 | 4,125 | 3,960 | 4,035 | 215,900 | 2,017.50 |
| 2019-10-17 | 3,855 | 3,960 | 3,770 | 3,960 | 297,800 | 1,980 |
| 2019-10-16 | 3,835 | 3,930 | 3,715 | 3,860 | 560,700 | 1,930 |
| 2019-10-15 | 3,530 | 3,575 | 3,495 | 3,555 | 87,900 | 1,777.50 |
| 2019-10-11 | 3,525 | 3,590 | 3,485 | 3,530 | 192,000 | 1,765 |
| 2019-10-10 | 3,400 | 3,500 | 3,395 | 3,470 | 80,600 | 1,735 |
| 2019-10-09 | 3,430 | 3,465 | 3,385 | 3,405 | 144,600 | 1,702.50 |
| 2019-10-08 | 3,390 | 3,440 | 3,370 | 3,395 | 109,700 | 1,697.50 |
| 2019-10-07 | 3,450 | 3,450 | 3,270 | 3,345 | 189,500 | 1,672.50 |
| 2019-10-04 | 3,405 | 3,470 | 3,375 | 3,420 | 108,300 | 1,710 |
| 2019-10-03 | 3,475 | 3,475 | 3,375 | 3,395 | 126,600 | 1,697.50 |
| 2019-10-02 | 3,620 | 3,655 | 3,490 | 3,495 | 104,800 | 1,747.50 |
| 2019-10-01 | 3,635 | 3,670 | 3,590 | 3,640 | 92,700 | 1,820 |
| 2019-09-30 | 3,600 | 3,670 | 3,510 | 3,580 | 129,100 | 1,790 |
| 2019-09-27 | 3,615 | 3,700 | 3,585 | 3,595 | 59,800 | 1,797.50 |
| 2019-09-26 | 3,655 | 3,655 | 3,515 | 3,585 | 136,600 | 1,792.50 |
| 2019-09-25 | 3,645 | 3,705 | 3,560 | 3,655 | 103,000 | 1,827.50 |
| 2019-09-24 | 3,560 | 3,650 | 3,555 | 3,610 | 133,600 | 1,805 |
| 2019-09-20 | 3,505 | 3,640 | 3,495 | 3,560 | 66,500 | 1,780 |
| 2019-09-19 | 3,460 | 3,585 | 3,455 | 3,495 | 100,600 | 1,747.50 |
| 2019-09-18 | 3,625 | 3,625 | 3,480 | 3,505 | 124,000 | 1,752.50 |
| 2019-09-17 | 3,630 | 3,660 | 3,540 | 3,625 | 84,500 | 1,812.50 |
| 2019-09-13 | 3,550 | 3,640 | 3,540 | 3,630 | 120,000 | 1,815 |
| 2019-09-12 | 3,520 | 3,605 | 3,505 | 3,575 | 80,100 | 1,787.50 |
| 2019-09-11 | 3,490 | 3,555 | 3,425 | 3,525 | 193,800 | 1,762.50 |
| 2019-09-10 | 3,650 | 3,670 | 3,550 | 3,630 | 163,500 | 1,815 |
| 2019-09-09 | 3,705 | 3,745 | 3,655 | 3,710 | 109,400 | 1,855 |
| 2019-09-06 | 3,600 | 3,715 | 3,590 | 3,705 | 163,200 | 1,852.50 |
| 2019-09-05 | 3,545 | 3,675 | 3,545 | 3,610 | 178,200 | 1,805 |
| 2019-09-04 | 3,475 | 3,535 | 3,440 | 3,535 | 83,800 | 1,767.50 |
| 2019-09-03 | 3,480 | 3,480 | 3,375 | 3,450 | 56,800 | 1,725 |
| 2019-09-02 | 3,385 | 3,470 | 3,380 | 3,430 | 173,500 | 1,715 |
| 2019-08-30 | 3,305 | 3,370 | 3,275 | 3,370 | 96,900 | 1,685 |
| 2019-08-29 | 3,305 | 3,310 | 3,210 | 3,275 | 50,300 | 1,637.50 |
| 2019-08-28 | 3,195 | 3,310 | 3,195 | 3,305 | 59,400 | 1,652.50 |
| 2019-08-27 | 3,235 | 3,245 | 3,125 | 3,195 | 95,000 | 1,597.50 |
| 2019-08-26 | 3,170 | 3,230 | 3,090 | 3,120 | 117,400 | 1,560 |
| 2019-08-23 | 3,250 | 3,300 | 3,180 | 3,220 | 81,800 | 1,610 |
| 2019-08-22 | 3,320 | 3,320 | 3,180 | 3,180 | 154,700 | 1,590 |
| 2019-08-21 | 3,370 | 3,390 | 3,285 | 3,320 | 51,500 | 1,660 |
| 2019-08-20 | 3,390 | 3,410 | 3,335 | 3,370 | 32,600 | 1,685 |
| 2019-08-19 | 3,390 | 3,430 | 3,335 | 3,380 | 53,400 | 1,690 |
| 2019-08-16 | 3,350 | 3,375 | 3,295 | 3,360 | 79,300 | 1,680 |
| 2019-08-15 | 3,260 | 3,365 | 3,245 | 3,350 | 78,900 | 1,675 |
| 2019-08-14 | 3,285 | 3,330 | 3,220 | 3,300 | 87,500 | 1,650 |
| 2019-08-13 | 3,300 | 3,335 | 3,220 | 3,250 | 128,200 | 1,625 |
| 2019-08-09 | 3,385 | 3,420 | 3,325 | 3,340 | 78,000 | 1,670 |
| 2019-08-08 | 3,330 | 3,355 | 3,280 | 3,320 | 100,600 | 1,660 |
| 2019-08-07 | 3,205 | 3,290 | 3,180 | 3,260 | 78,100 | 1,630 |
| 2019-08-06 | 3,035 | 3,175 | 2,993 | 3,150 | 167,400 | 1,575 |
| 2019-08-05 | 3,240 | 3,240 | 3,090 | 3,150 | 212,200 | 1,575 |
| 2019-08-02 | 3,280 | 3,350 | 3,235 | 3,250 | 151,100 | 1,625 |
| 2019-08-01 | 3,335 | 3,395 | 3,330 | 3,350 | 111,500 | 1,675 |
| 2019-07-31 | 3,335 | 3,375 | 3,240 | 3,335 | 227,800 | 1,667.50 |
| 2019-07-30 | 3,310 | 3,380 | 3,285 | 3,330 | 132,700 | 1,665 |
| 2019-07-29 | 3,330 | 3,410 | 3,310 | 3,310 | 145,600 | 1,655 |
| 2019-07-26 | 3,335 | 3,375 | 3,270 | 3,310 | 170,600 | 1,655 |
| 2019-07-25 | 3,305 | 3,385 | 3,240 | 3,355 | 307,800 | 1,677.50 |
| 2019-07-24 | 3,395 | 3,400 | 3,280 | 3,300 | 185,000 | 1,650 |
| 2019-07-23 | 3,600 | 3,600 | 3,385 | 3,385 | 377,800 | 1,692.50 |
| 2019-07-22 | 3,530 | 3,580 | 3,385 | 3,570 | 243,600 | 1,785 |
| 2019-07-19 | 3,500 | 3,585 | 3,420 | 3,570 | 298,100 | 1,785 |
| 2019-07-18 | 3,375 | 3,570 | 3,225 | 3,530 | 653,700 | 1,765 |
| 2019-07-17 | 3,715 | 4,070 | 3,345 | 3,375 | 990,500 | 1,687.50 |
| 2019-07-16 | 3,385 | 3,535 | 3,385 | 3,505 | 146,600 | 1,752.50 |
| 2019-07-12 | 3,620 | 3,620 | 3,370 | 3,430 | 205,400 | 1,715 |
| 2019-07-11 | 3,600 | 3,640 | 3,505 | 3,575 | 127,900 | 1,787.50 |
| 2019-07-10 | 3,530 | 3,630 | 3,475 | 3,610 | 173,100 | 1,805 |
| 2019-07-09 | 3,665 | 3,680 | 3,545 | 3,580 | 116,800 | 1,790 |
| 2019-07-08 | 3,690 | 3,720 | 3,620 | 3,700 | 66,800 | 1,850 |
| 2019-07-05 | 3,785 | 3,790 | 3,645 | 3,700 | 103,900 | 1,850 |
| 2019-07-04 | 3,870 | 3,885 | 3,750 | 3,820 | 120,700 | 1,910 |
| 2019-07-03 | 3,740 | 3,825 | 3,720 | 3,815 | 165,500 | 1,907.50 |
| 2019-07-02 | 3,580 | 3,710 | 3,570 | 3,695 | 186,700 | 1,847.50 |
| 2019-07-01 | 3,595 | 3,610 | 3,465 | 3,555 | 118,800 | 1,777.50 |
| 2019-06-28 | 3,480 | 3,570 | 3,470 | 3,560 | 99,700 | 1,780 |
| 2019-06-27 | 3,420 | 3,530 | 3,415 | 3,475 | 113,100 | 1,737.50 |
| 2019-06-26 | 3,435 | 3,455 | 3,395 | 3,430 | 117,000 | 1,715 |
| 2019-06-25 | 3,430 | 3,585 | 3,385 | 3,405 | 299,700 | 1,702.50 |
| 2019-06-24 | 3,370 | 3,390 | 3,285 | 3,375 | 229,500 | 1,687.50 |
| 2019-06-21 | 3,305 | 3,350 | 3,255 | 3,315 | 222,400 | 1,657.50 |
| 2019-06-20 | 3,285 | 3,300 | 3,210 | 3,265 | 139,200 | 1,632.50 |
| 2019-06-19 | 3,300 | 3,325 | 3,190 | 3,235 | 154,700 | 1,617.50 |
| 2019-06-18 | 3,510 | 3,525 | 3,160 | 3,185 | 404,500 | 1,592.50 |
| 2019-06-17 | 3,740 | 3,745 | 3,535 | 3,565 | 190,200 | 1,782.50 |
| 2019-06-14 | 3,600 | 3,745 | 3,540 | 3,730 | 238,600 | 1,865 |
| 2019-06-13 | 3,885 | 3,885 | 3,570 | 3,590 | 271,200 | 1,795 |
| 2019-06-12 | 3,860 | 3,915 | 3,830 | 3,910 | 100,900 | 1,955 |
| 2019-06-11 | 3,715 | 3,840 | 3,715 | 3,820 | 72,800 | 1,910 |
| 2019-06-10 | 3,775 | 3,850 | 3,705 | 3,715 | 136,500 | 1,857.50 |
| 2019-06-07 | 3,635 | 3,725 | 3,615 | 3,680 | 149,300 | 1,840 |
| 2019-06-06 | 3,910 | 3,925 | 3,660 | 3,660 | 225,900 | 1,830 |
| 2019-06-05 | 3,940 | 3,965 | 3,865 | 3,950 | 73,600 | 1,975 |
| 2019-06-04 | 3,970 | 4,030 | 3,840 | 3,850 | 119,300 | 1,925 |
| 2019-06-03 | 3,910 | 4,030 | 3,860 | 3,895 | 209,400 | 1,947.50 |
| 2019-05-31 | 3,930 | 4,070 | 3,910 | 3,980 | 254,100 | 1,990 |
| 2019-05-30 | 3,820 | 3,900 | 3,800 | 3,875 | 212,700 | 1,937.50 |
| 2019-05-29 | 3,735 | 3,865 | 3,735 | 3,795 | 133,200 | 1,897.50 |
| 2019-05-28 | 3,735 | 3,880 | 3,735 | 3,835 | 180,400 | 1,917.50 |
| 2019-05-27 | 3,680 | 3,760 | 3,645 | 3,705 | 161,600 | 1,852.50 |
| 2019-05-24 | 3,680 | 3,800 | 3,600 | 3,670 | 303,900 | 1,835 |
| 2019-05-23 | 3,850 | 3,850 | 3,710 | 3,790 | 264,800 | 1,895 |
| 2019-05-22 | 3,970 | 4,060 | 3,825 | 3,890 | 245,600 | 1,945 |
| 2019-05-21 | 4,100 | 4,100 | 3,870 | 3,900 | 241,200 | 1,950 |
| 2019-05-20 | 4,080 | 4,145 | 4,005 | 4,115 | 95,000 | 2,057.50 |
| 2019-05-17 | 4,100 | 4,185 | 4,035 | 4,100 | 147,200 | 2,050 |
| 2019-05-16 | 4,195 | 4,220 | 4,030 | 4,075 | 179,700 | 2,037.50 |
| 2019-05-15 | 4,280 | 4,335 | 4,135 | 4,265 | 104,300 | 2,132.50 |
| 2019-05-14 | 4,230 | 4,320 | 4,070 | 4,255 | 180,200 | 2,127.50 |
| 2019-05-13 | 4,285 | 4,415 | 4,175 | 4,370 | 136,200 | 2,185 |
| 2019-05-10 | 4,350 | 4,375 | 4,215 | 4,285 | 201,700 | 2,142.50 |
| 2019-05-09 | 4,570 | 4,635 | 4,365 | 4,420 | 116,800 | 2,210 |
| 2019-05-08 | 4,320 | 4,685 | 4,290 | 4,620 | 245,100 | 2,310 |
| 2019-05-07 | 4,620 | 4,620 | 4,410 | 4,440 | 150,700 | 2,220 |
| 2019-04-26 | 4,495 | 4,700 | 4,420 | 4,545 | 214,200 | 2,272.50 |
| 2019-04-25 | 4,315 | 4,605 | 4,290 | 4,550 | 227,800 | 2,275 |
| 2019-04-24 | 4,285 | 4,350 | 4,215 | 4,245 | 139,900 | 2,122.50 |
| 2019-04-23 | 4,225 | 4,320 | 4,125 | 4,285 | 158,200 | 2,142.50 |
| 2019-04-22 | 4,035 | 4,305 | 3,990 | 4,250 | 218,700 | 2,125 |
| 2019-04-19 | 3,875 | 4,055 | 3,875 | 4,045 | 141,100 | 2,022.50 |
| 2019-04-18 | 3,885 | 3,950 | 3,755 | 3,885 | 272,500 | 1,942.50 |
| 2019-04-17 | 4,180 | 4,240 | 3,865 | 3,900 | 367,500 | 1,950 |
| 2019-04-16 | 4,190 | 4,470 | 4,070 | 4,210 | 662,900 | 2,105 |
| 2019-04-15 | 4,850 | 4,870 | 4,705 | 4,750 | 174,600 | 2,375 |
| 2019-04-12 | 4,750 | 4,820 | 4,675 | 4,820 | 99,200 | 2,410 |
| 2019-04-11 | 4,570 | 4,785 | 4,570 | 4,770 | 140,000 | 2,385 |
| 2019-04-10 | 4,610 | 4,735 | 4,600 | 4,620 | 142,700 | 2,310 |
| 2019-04-09 | 4,640 | 4,830 | 4,600 | 4,635 | 396,500 | 2,317.50 |
| 2019-04-08 | 4,440 | 4,620 | 4,440 | 4,505 | 150,400 | 2,252.50 |
| 2019-04-05 | 4,395 | 4,490 | 4,325 | 4,440 | 172,800 | 2,220 |
| 2019-04-04 | 4,305 | 4,440 | 4,255 | 4,440 | 163,900 | 2,220 |
| 2019-04-03 | 4,290 | 4,330 | 4,200 | 4,310 | 256,900 | 2,155 |
| 2019-04-02 | 4,525 | 4,565 | 4,320 | 4,335 | 229,500 | 2,167.50 |
| 2019-04-01 | 4,620 | 4,715 | 4,515 | 4,575 | 266,800 | 2,287.50 |
| 2019-03-29 | 4,595 | 4,645 | 4,490 | 4,625 | 262,500 | 2,312.50 |
| 2019-03-28 | 4,570 | 4,640 | 4,470 | 4,560 | 340,900 | 2,280 |
| 2019-03-27 | 4,455 | 4,545 | 4,440 | 4,505 | 270,900 | 2,252.50 |
| 2019-03-26 | 4,340 | 4,450 | 4,335 | 4,400 | 380,400 | 2,200 |
| 2019-03-25 | 4,200 | 4,345 | 4,200 | 4,295 | 147,800 | 2,147.50 |
| 2019-03-22 | 4,150 | 4,345 | 4,100 | 4,330 | 202,300 | 2,165 |
| 2019-03-20 | 4,050 | 4,190 | 4,000 | 4,155 | 179,700 | 2,077.50 |
| 2019-03-19 | 3,950 | 4,090 | 3,920 | 4,060 | 143,500 | 2,030 |
| 2019-03-18 | 3,835 | 3,985 | 3,835 | 3,955 | 158,900 | 1,977.50 |
| 2019-03-15 | 3,685 | 3,835 | 3,685 | 3,825 | 177,000 | 1,912.50 |
| 2019-03-14 | 3,710 | 3,715 | 3,625 | 3,690 | 50,900 | 1,845 |
| 2019-03-13 | 3,635 | 3,720 | 3,605 | 3,675 | 64,600 | 1,837.50 |
| 2019-03-12 | 3,770 | 3,780 | 3,560 | 3,620 | 99,500 | 1,810 |
| 2019-03-11 | 3,550 | 3,710 | 3,520 | 3,650 | 129,700 | 1,825 |
| 2019-03-08 | 3,550 | 3,570 | 3,425 | 3,505 | 195,400 | 1,752.50 |
| 2019-03-07 | 3,635 | 3,640 | 3,545 | 3,620 | 113,600 | 1,810 |
| 2019-03-06 | 3,620 | 3,680 | 3,585 | 3,680 | 129,100 | 1,840 |
| 2019-03-05 | 3,550 | 3,645 | 3,505 | 3,600 | 116,900 | 1,800 |
| 2019-03-04 | 3,660 | 3,690 | 3,565 | 3,600 | 198,400 | 1,800 |
| 2019-03-01 | 3,775 | 3,775 | 3,640 | 3,680 | 71,500 | 1,840 |
| 2019-02-28 | 3,800 | 3,890 | 3,675 | 3,705 | 172,100 | 1,852.50 |
| 2019-02-27 | 3,700 | 3,860 | 3,700 | 3,800 | 191,400 | 1,900 |
| 2019-02-26 | 3,670 | 3,810 | 3,650 | 3,700 | 146,500 | 1,850 |
| 2019-02-25 | 3,700 | 3,715 | 3,535 | 3,610 | 115,900 | 1,805 |
| 2019-02-22 | 3,735 | 3,780 | 3,595 | 3,645 | 192,800 | 1,822.50 |
| 2019-02-21 | 3,545 | 3,730 | 3,520 | 3,720 | 232,200 | 1,860 |
| 2019-02-20 | 3,535 | 3,610 | 3,465 | 3,500 | 115,100 | 1,750 |
| 2019-02-19 | 3,460 | 3,490 | 3,400 | 3,475 | 72,400 | 1,737.50 |
| 2019-02-18 | 3,460 | 3,470 | 3,340 | 3,405 | 108,100 | 1,702.50 |
| 2019-02-15 | 3,460 | 3,475 | 3,335 | 3,355 | 80,300 | 1,677.50 |
| 2019-02-14 | 3,445 | 3,540 | 3,380 | 3,445 | 120,900 | 1,722.50 |
| 2019-02-13 | 3,365 | 3,540 | 3,320 | 3,405 | 275,200 | 1,702.50 |
| 2019-02-12 | 3,220 | 3,360 | 3,210 | 3,290 | 154,600 | 1,645 |
| 2019-02-08 | 3,205 | 3,250 | 3,140 | 3,150 | 80,100 | 1,575 |
| 2019-02-07 | 3,225 | 3,270 | 3,185 | 3,235 | 71,500 | 1,617.50 |
| 2019-02-06 | 3,220 | 3,275 | 3,180 | 3,225 | 98,300 | 1,612.50 |
| 2019-02-05 | 3,185 | 3,250 | 3,125 | 3,190 | 98,000 | 1,595 |
| 2019-02-04 | 3,185 | 3,240 | 3,135 | 3,210 | 114,700 | 1,605 |
| 2019-02-01 | 3,090 | 3,155 | 3,050 | 3,120 | 82,500 | 1,560 |
| 2019-01-31 | 3,115 | 3,155 | 3,030 | 3,080 | 203,900 | 1,540 |
| 2019-01-30 | 3,215 | 3,280 | 2,989 | 2,995 | 370,400 | 1,497.50 |
| 2019-01-29 | 3,050 | 3,185 | 3,040 | 3,170 | 90,700 | 1,585 |
| 2019-01-28 | 3,150 | 3,195 | 3,050 | 3,095 | 144,800 | 1,547.50 |
| 2019-01-25 | 3,205 | 3,260 | 3,100 | 3,145 | 187,000 | 1,572.50 |
| 2019-01-24 | 3,215 | 3,230 | 3,110 | 3,120 | 137,800 | 1,560 |
| 2019-01-23 | 3,285 | 3,370 | 3,240 | 3,265 | 138,100 | 1,632.50 |
| 2019-01-22 | 3,340 | 3,490 | 3,305 | 3,350 | 326,600 | 1,675 |
| 2019-01-21 | 3,290 | 3,360 | 3,210 | 3,235 | 204,800 | 1,617.50 |
| 2019-01-18 | 3,170 | 3,340 | 3,150 | 3,255 | 243,600 | 1,627.50 |
| 2019-01-17 | 3,335 | 3,425 | 3,145 | 3,165 | 439,600 | 1,582.50 |
| 2019-01-16 | 3,075 | 3,375 | 3,025 | 3,270 | 738,400 | 1,635 |
| 2019-01-15 | 2,951 | 2,999 | 2,834 | 2,901 | 410,400 | 1,450.50 |
| 2019-01-11 | 2,991 | 3,100 | 2,968 | 3,015 | 156,700 | 1,507.50 |
| 2019-01-10 | 3,160 | 3,215 | 2,961 | 2,991 | 274,000 | 1,495.50 |
| 2019-01-09 | 3,175 | 3,250 | 3,065 | 3,135 | 220,400 | 1,567.50 |
| 2019-01-08 | 3,285 | 3,340 | 3,160 | 3,190 | 220,900 | 1,595 |
| 2019-01-07 | 3,430 | 3,495 | 3,305 | 3,355 | 237,700 | 1,677.50 |
| 2019-01-04 | 3,260 | 3,445 | 3,240 | 3,375 | 241,100 | 1,687.50 |
分割・併合履歴 ： [2020-11-27]1株→2株
