4746 (株)東計電算 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 | 3,515 | 3,555 | 3,510 | 3,550 | 21,000 | 1,775 |
| 2019-12-27 | 3,615 | 3,675 | 3,605 | 3,615 | 37,100 | 1,807.50 |
| 2019-12-26 | 3,720 | 3,785 | 3,715 | 3,785 | 73,400 | 1,892.50 |
| 2019-12-25 | 3,740 | 3,775 | 3,730 | 3,770 | 18,500 | 1,885 |
| 2019-12-24 | 3,745 | 3,780 | 3,695 | 3,775 | 19,900 | 1,887.50 |
| 2019-12-23 | 3,685 | 3,735 | 3,670 | 3,715 | 20,700 | 1,857.50 |
| 2019-12-20 | 3,660 | 3,710 | 3,655 | 3,685 | 21,300 | 1,842.50 |
| 2019-12-19 | 3,650 | 3,655 | 3,630 | 3,650 | 15,300 | 1,825 |
| 2019-12-18 | 3,700 | 3,715 | 3,650 | 3,680 | 19,100 | 1,840 |
| 2019-12-17 | 3,685 | 3,750 | 3,685 | 3,735 | 14,600 | 1,867.50 |
| 2019-12-16 | 3,630 | 3,700 | 3,630 | 3,675 | 19,800 | 1,837.50 |
| 2019-12-13 | 3,780 | 3,780 | 3,655 | 3,665 | 20,200 | 1,832.50 |
| 2019-12-12 | 3,745 | 3,765 | 3,710 | 3,715 | 9,600 | 1,857.50 |
| 2019-12-11 | 3,780 | 3,780 | 3,725 | 3,745 | 16,400 | 1,872.50 |
| 2019-12-10 | 3,825 | 3,840 | 3,780 | 3,785 | 15,800 | 1,892.50 |
| 2019-12-09 | 3,910 | 3,940 | 3,810 | 3,825 | 19,900 | 1,912.50 |
| 2019-12-06 | 3,840 | 3,885 | 3,835 | 3,855 | 18,800 | 1,927.50 |
| 2019-12-05 | 3,735 | 3,850 | 3,720 | 3,835 | 24,400 | 1,917.50 |
| 2019-12-04 | 3,620 | 3,715 | 3,615 | 3,705 | 10,100 | 1,852.50 |
| 2019-12-03 | 3,605 | 3,695 | 3,605 | 3,655 | 11,700 | 1,827.50 |
| 2019-12-02 | 3,645 | 3,745 | 3,640 | 3,640 | 23,400 | 1,820 |
| 2019-11-29 | 3,565 | 3,675 | 3,560 | 3,635 | 46,500 | 1,817.50 |
| 2019-11-28 | 3,500 | 3,535 | 3,480 | 3,535 | 12,900 | 1,767.50 |
| 2019-11-27 | 3,485 | 3,500 | 3,480 | 3,500 | 5,200 | 1,750 |
| 2019-11-26 | 3,450 | 3,490 | 3,450 | 3,465 | 14,300 | 1,732.50 |
| 2019-11-25 | 3,410 | 3,465 | 3,410 | 3,460 | 20,200 | 1,730 |
| 2019-11-22 | 3,415 | 3,425 | 3,390 | 3,390 | 9,800 | 1,695 |
| 2019-11-21 | 3,410 | 3,415 | 3,365 | 3,415 | 3,100 | 1,707.50 |
| 2019-11-20 | 3,395 | 3,410 | 3,380 | 3,395 | 7,800 | 1,697.50 |
| 2019-11-19 | 3,380 | 3,405 | 3,370 | 3,385 | 8,000 | 1,692.50 |
| 2019-11-18 | 3,390 | 3,410 | 3,380 | 3,380 | 5,700 | 1,690 |
| 2019-11-15 | 3,395 | 3,400 | 3,380 | 3,390 | 6,300 | 1,695 |
| 2019-11-14 | 3,410 | 3,415 | 3,380 | 3,385 | 8,600 | 1,692.50 |
| 2019-11-13 | 3,415 | 3,430 | 3,395 | 3,395 | 17,100 | 1,697.50 |
| 2019-11-12 | 3,415 | 3,415 | 3,395 | 3,400 | 4,700 | 1,700 |
| 2019-11-11 | 3,400 | 3,425 | 3,385 | 3,395 | 11,000 | 1,697.50 |
| 2019-11-08 | 3,395 | 3,420 | 3,375 | 3,390 | 18,700 | 1,695 |
| 2019-11-07 | 3,370 | 3,395 | 3,350 | 3,380 | 6,400 | 1,690 |
| 2019-11-06 | 3,385 | 3,385 | 3,335 | 3,370 | 11,100 | 1,685 |
| 2019-11-05 | 3,320 | 3,330 | 3,305 | 3,320 | 7,300 | 1,660 |
| 2019-11-01 | 3,285 | 3,300 | 3,280 | 3,280 | 4,100 | 1,640 |
| 2019-10-31 | 3,330 | 3,340 | 3,305 | 3,310 | 5,000 | 1,655 |
| 2019-10-30 | 3,250 | 3,345 | 3,250 | 3,345 | 6,300 | 1,672.50 |
| 2019-10-29 | 3,220 | 3,270 | 3,220 | 3,255 | 4,900 | 1,627.50 |
| 2019-10-28 | 3,255 | 3,260 | 3,220 | 3,240 | 7,300 | 1,620 |
| 2019-10-25 | 3,285 | 3,285 | 3,260 | 3,275 | 3,600 | 1,637.50 |
| 2019-10-24 | 3,305 | 3,315 | 3,260 | 3,285 | 5,600 | 1,642.50 |
| 2019-10-23 | 3,270 | 3,330 | 3,270 | 3,315 | 4,000 | 1,657.50 |
| 2019-10-21 | 3,270 | 3,270 | 3,255 | 3,270 | 2,900 | 1,635 |
| 2019-10-18 | 3,260 | 3,275 | 3,260 | 3,260 | 3,400 | 1,630 |
| 2019-10-17 | 3,255 | 3,280 | 3,250 | 3,260 | 3,000 | 1,630 |
| 2019-10-16 | 3,240 | 3,280 | 3,235 | 3,270 | 5,800 | 1,635 |
| 2019-10-15 | 3,230 | 3,245 | 3,215 | 3,220 | 4,700 | 1,610 |
| 2019-10-11 | 3,190 | 3,200 | 3,185 | 3,195 | 3,600 | 1,597.50 |
| 2019-10-10 | 3,220 | 3,220 | 3,170 | 3,195 | 2,600 | 1,597.50 |
| 2019-10-09 | 3,175 | 3,205 | 3,175 | 3,205 | 3,500 | 1,602.50 |
| 2019-10-08 | 3,170 | 3,215 | 3,145 | 3,215 | 5,100 | 1,607.50 |
| 2019-10-07 | 3,155 | 3,160 | 3,145 | 3,155 | 2,600 | 1,577.50 |
| 2019-10-04 | 3,170 | 3,170 | 3,130 | 3,155 | 3,700 | 1,577.50 |
| 2019-10-03 | 3,175 | 3,175 | 3,145 | 3,160 | 2,000 | 1,580 |
| 2019-10-02 | 3,190 | 3,230 | 3,155 | 3,210 | 4,200 | 1,605 |
| 2019-10-01 | 3,200 | 3,215 | 3,195 | 3,210 | 8,200 | 1,605 |
| 2019-09-30 | 3,155 | 3,190 | 3,145 | 3,190 | 8,100 | 1,595 |
| 2019-09-27 | 3,185 | 3,185 | 3,105 | 3,120 | 7,400 | 1,560 |
| 2019-09-26 | 3,185 | 3,185 | 3,130 | 3,170 | 10,700 | 1,585 |
| 2019-09-25 | 3,135 | 3,145 | 3,100 | 3,145 | 7,000 | 1,572.50 |
| 2019-09-24 | 3,050 | 3,155 | 3,045 | 3,155 | 9,300 | 1,577.50 |
| 2019-09-20 | 3,040 | 3,040 | 3,015 | 3,025 | 4,400 | 1,512.50 |
| 2019-09-19 | 3,030 | 3,045 | 3,010 | 3,040 | 11,700 | 1,520 |
| 2019-09-18 | 3,040 | 3,040 | 3,015 | 3,035 | 2,800 | 1,517.50 |
| 2019-09-17 | 3,050 | 3,050 | 3,020 | 3,040 | 5,600 | 1,520 |
| 2019-09-13 | 3,060 | 3,060 | 3,010 | 3,040 | 10,800 | 1,520 |
| 2019-09-12 | 3,055 | 3,055 | 3,000 | 3,035 | 7,400 | 1,517.50 |
| 2019-09-11 | 3,005 | 3,035 | 2,996 | 3,025 | 6,300 | 1,512.50 |
| 2019-09-10 | 3,010 | 3,015 | 2,999 | 3,005 | 2,800 | 1,502.50 |
| 2019-09-09 | 3,005 | 3,015 | 2,985 | 2,997 | 3,000 | 1,498.50 |
| 2019-09-06 | 3,025 | 3,025 | 2,983 | 2,983 | 2,000 | 1,491.50 |
| 2019-09-05 | 2,973 | 3,005 | 2,973 | 3,005 | 4,000 | 1,502.50 |
| 2019-09-04 | 2,980 | 2,986 | 2,966 | 2,971 | 1,600 | 1,485.50 |
| 2019-09-03 | 2,985 | 2,985 | 2,960 | 2,964 | 2,000 | 1,482 |
| 2019-09-02 | 2,983 | 2,986 | 2,980 | 2,983 | 1,300 | 1,491.50 |
| 2019-08-30 | 2,969 | 2,989 | 2,968 | 2,979 | 4,400 | 1,489.50 |
| 2019-08-29 | 2,952 | 2,969 | 2,952 | 2,969 | 1,500 | 1,484.50 |
| 2019-08-28 | 2,961 | 2,967 | 2,950 | 2,952 | 4,500 | 1,476 |
| 2019-08-27 | 2,991 | 2,995 | 2,955 | 2,961 | 4,900 | 1,480.50 |
| 2019-08-26 | 2,990 | 3,000 | 2,963 | 2,991 | 6,600 | 1,495.50 |
| 2019-08-23 | 3,015 | 3,015 | 2,992 | 2,999 | 1,400 | 1,499.50 |
| 2019-08-22 | 2,986 | 3,010 | 2,986 | 3,000 | 4,000 | 1,500 |
| 2019-08-21 | 2,978 | 3,000 | 2,978 | 2,986 | 1,900 | 1,493 |
| 2019-08-20 | 2,981 | 2,985 | 2,971 | 2,977 | 4,500 | 1,488.50 |
| 2019-08-19 | 3,000 | 3,020 | 2,982 | 2,982 | 6,000 | 1,491 |
| 2019-08-16 | 2,994 | 3,005 | 2,990 | 2,992 | 5,000 | 1,496 |
| 2019-08-15 | 2,991 | 2,995 | 2,980 | 2,994 | 5,000 | 1,497 |
| 2019-08-14 | 3,020 | 3,020 | 2,994 | 3,015 | 5,700 | 1,507.50 |
| 2019-08-13 | 3,005 | 3,010 | 2,990 | 3,010 | 6,700 | 1,505 |
| 2019-08-09 | 3,000 | 3,025 | 3,000 | 3,015 | 1,300 | 1,507.50 |
| 2019-08-08 | 3,010 | 3,035 | 2,991 | 3,015 | 3,000 | 1,507.50 |
| 2019-08-07 | 2,994 | 3,035 | 2,994 | 3,030 | 1,900 | 1,515 |
| 2019-08-06 | 3,000 | 3,015 | 2,977 | 2,994 | 9,700 | 1,497 |
| 2019-08-05 | 3,045 | 3,060 | 3,020 | 3,060 | 5,700 | 1,530 |
| 2019-08-02 | 3,035 | 3,050 | 3,020 | 3,030 | 2,300 | 1,515 |
| 2019-08-01 | 3,065 | 3,070 | 3,060 | 3,065 | 1,000 | 1,532.50 |
| 2019-07-31 | 3,060 | 3,070 | 3,050 | 3,060 | 1,500 | 1,530 |
| 2019-07-30 | 3,010 | 3,085 | 3,010 | 3,085 | 3,400 | 1,542.50 |
| 2019-07-29 | 3,015 | 3,050 | 3,000 | 3,005 | 8,200 | 1,502.50 |
| 2019-07-26 | 3,005 | 3,025 | 3,005 | 3,010 | 600 | 1,505 |
| 2019-07-25 | 3,020 | 3,035 | 3,005 | 3,005 | 1,600 | 1,502.50 |
| 2019-07-24 | 3,020 | 3,030 | 3,020 | 3,020 | 1,600 | 1,510 |
| 2019-07-23 | 3,010 | 3,045 | 3,010 | 3,010 | 1,400 | 1,505 |
| 2019-07-22 | 3,020 | 3,025 | 3,010 | 3,015 | 1,900 | 1,507.50 |
| 2019-07-19 | 3,050 | 3,060 | 3,020 | 3,020 | 3,100 | 1,510 |
| 2019-07-18 | 3,080 | 3,090 | 3,050 | 3,050 | 2,400 | 1,525 |
| 2019-07-17 | 3,080 | 3,125 | 3,070 | 3,070 | 1,800 | 1,535 |
| 2019-07-16 | 3,085 | 3,105 | 3,075 | 3,075 | 2,600 | 1,537.50 |
| 2019-07-12 | 3,120 | 3,120 | 3,100 | 3,105 | 1,400 | 1,552.50 |
| 2019-07-11 | 3,065 | 3,125 | 3,065 | 3,115 | 3,300 | 1,557.50 |
| 2019-07-10 | 3,135 | 3,135 | 3,055 | 3,055 | 3,300 | 1,527.50 |
| 2019-07-09 | 3,180 | 3,180 | 3,075 | 3,135 | 3,500 | 1,567.50 |
| 2019-07-08 | 3,180 | 3,185 | 3,155 | 3,155 | 1,500 | 1,577.50 |
| 2019-07-05 | 3,185 | 3,185 | 3,170 | 3,180 | 1,000 | 1,590 |
| 2019-07-04 | 3,175 | 3,190 | 3,175 | 3,185 | 700 | 1,592.50 |
| 2019-07-03 | 3,140 | 3,175 | 3,140 | 3,175 | 2,200 | 1,587.50 |
| 2019-07-02 | 3,125 | 3,150 | 3,125 | 3,140 | 1,100 | 1,570 |
| 2019-07-01 | 3,140 | 3,150 | 3,130 | 3,150 | 2,200 | 1,575 |
| 2019-06-28 | 3,100 | 3,130 | 3,095 | 3,095 | 5,400 | 1,547.50 |
| 2019-06-27 | 3,070 | 3,120 | 3,065 | 3,120 | 1,900 | 1,560 |
| 2019-06-26 | 3,070 | 3,070 | 3,035 | 3,070 | 1,400 | 1,535 |
| 2019-06-25 | 3,075 | 3,100 | 3,075 | 3,090 | 1,800 | 1,545 |
| 2019-06-24 | 3,080 | 3,095 | 3,075 | 3,085 | 1,700 | 1,542.50 |
| 2019-06-21 | 3,100 | 3,100 | 3,065 | 3,080 | 1,600 | 1,540 |
| 2019-06-20 | 3,085 | 3,095 | 3,045 | 3,095 | 1,600 | 1,547.50 |
| 2019-06-19 | 3,060 | 3,095 | 3,055 | 3,090 | 2,700 | 1,545 |
| 2019-06-18 | 3,085 | 3,085 | 3,050 | 3,065 | 2,700 | 1,532.50 |
| 2019-06-17 | 3,100 | 3,100 | 3,060 | 3,080 | 2,600 | 1,540 |
| 2019-06-14 | 3,165 | 3,165 | 3,080 | 3,120 | 5,200 | 1,560 |
| 2019-06-13 | 3,145 | 3,145 | 3,100 | 3,105 | 1,800 | 1,552.50 |
| 2019-06-12 | 3,120 | 3,140 | 3,115 | 3,140 | 4,200 | 1,570 |
| 2019-06-11 | 3,075 | 3,100 | 3,075 | 3,095 | 3,100 | 1,547.50 |
| 2019-06-10 | 3,060 | 3,075 | 3,040 | 3,060 | 1,800 | 1,530 |
| 2019-06-07 | 3,060 | 3,065 | 3,040 | 3,060 | 1,900 | 1,530 |
| 2019-06-06 | 3,035 | 3,045 | 3,030 | 3,045 | 2,900 | 1,522.50 |
| 2019-06-05 | 3,025 | 3,035 | 3,020 | 3,035 | 3,700 | 1,517.50 |
| 2019-06-04 | 3,005 | 3,025 | 2,984 | 3,015 | 2,700 | 1,507.50 |
| 2019-06-03 | 2,998 | 3,025 | 2,998 | 3,005 | 3,900 | 1,502.50 |
| 2019-05-31 | 2,980 | 3,010 | 2,977 | 2,998 | 2,100 | 1,499 |
| 2019-05-30 | 3,040 | 3,040 | 2,980 | 2,990 | 5,100 | 1,495 |
| 2019-05-29 | 2,999 | 3,055 | 2,987 | 3,055 | 6,000 | 1,527.50 |
| 2019-05-28 | 3,015 | 3,045 | 2,997 | 3,005 | 1,800 | 1,502.50 |
| 2019-05-27 | 3,020 | 3,030 | 2,986 | 3,015 | 2,500 | 1,507.50 |
| 2019-05-24 | 3,000 | 3,000 | 2,984 | 3,000 | 1,400 | 1,500 |
| 2019-05-23 | 3,025 | 3,030 | 3,000 | 3,000 | 5,600 | 1,500 |
| 2019-05-22 | 3,050 | 3,050 | 3,015 | 3,015 | 2,000 | 1,507.50 |
| 2019-05-21 | 3,025 | 3,055 | 2,976 | 3,055 | 3,500 | 1,527.50 |
| 2019-05-20 | 3,055 | 3,055 | 3,005 | 3,025 | 2,600 | 1,512.50 |
| 2019-05-17 | 3,050 | 3,055 | 3,040 | 3,055 | 1,600 | 1,527.50 |
| 2019-05-16 | 3,050 | 3,050 | 3,020 | 3,035 | 2,500 | 1,517.50 |
| 2019-05-15 | 3,005 | 3,060 | 2,936 | 3,060 | 3,700 | 1,530 |
| 2019-05-14 | 2,904 | 2,970 | 2,904 | 2,970 | 4,500 | 1,485 |
| 2019-05-13 | 3,020 | 3,035 | 3,005 | 3,005 | 2,200 | 1,502.50 |
| 2019-05-10 | 3,010 | 3,045 | 3,005 | 3,020 | 3,500 | 1,510 |
| 2019-05-09 | 3,060 | 3,060 | 3,000 | 3,000 | 6,200 | 1,500 |
| 2019-05-08 | 2,999 | 3,070 | 2,984 | 3,065 | 6,600 | 1,532.50 |
| 2019-05-07 | 3,060 | 3,150 | 3,055 | 3,110 | 7,700 | 1,555 |
| 2019-04-26 | 3,045 | 3,050 | 3,025 | 3,030 | 3,200 | 1,515 |
| 2019-04-25 | 3,050 | 3,080 | 3,050 | 3,075 | 1,600 | 1,537.50 |
| 2019-04-24 | 3,035 | 3,055 | 3,035 | 3,040 | 2,500 | 1,520 |
| 2019-04-23 | 3,105 | 3,105 | 3,040 | 3,050 | 2,500 | 1,525 |
| 2019-04-22 | 3,055 | 3,085 | 3,055 | 3,085 | 1,500 | 1,542.50 |
| 2019-04-19 | 3,070 | 3,070 | 3,035 | 3,065 | 2,300 | 1,532.50 |
| 2019-04-18 | 3,070 | 3,070 | 3,040 | 3,040 | 1,100 | 1,520 |
| 2019-04-17 | 3,070 | 3,075 | 3,060 | 3,060 | 2,800 | 1,530 |
| 2019-04-16 | 3,105 | 3,105 | 3,060 | 3,070 | 4,300 | 1,535 |
| 2019-04-15 | 3,120 | 3,145 | 3,110 | 3,110 | 11,200 | 1,555 |
| 2019-04-12 | 3,100 | 3,100 | 3,010 | 3,070 | 6,400 | 1,535 |
| 2019-04-11 | 3,035 | 3,090 | 3,035 | 3,090 | 2,100 | 1,545 |
| 2019-04-10 | 3,075 | 3,080 | 3,035 | 3,035 | 3,300 | 1,517.50 |
| 2019-04-09 | 3,080 | 3,080 | 3,060 | 3,080 | 1,400 | 1,540 |
| 2019-04-08 | 3,100 | 3,100 | 3,075 | 3,075 | 1,800 | 1,537.50 |
| 2019-04-05 | 3,070 | 3,100 | 3,050 | 3,100 | 2,500 | 1,550 |
| 2019-04-04 | 3,090 | 3,095 | 3,075 | 3,075 | 2,300 | 1,537.50 |
| 2019-04-03 | 3,045 | 3,080 | 3,035 | 3,080 | 1,800 | 1,540 |
| 2019-04-02 | 3,080 | 3,080 | 3,065 | 3,075 | 2,800 | 1,537.50 |
| 2019-04-01 | 3,045 | 3,100 | 3,045 | 3,075 | 5,900 | 1,537.50 |
| 2019-03-29 | 3,005 | 3,030 | 3,005 | 3,030 | 2,200 | 1,515 |
| 2019-03-28 | 3,010 | 3,010 | 2,959 | 3,005 | 5,400 | 1,502.50 |
| 2019-03-27 | 3,045 | 3,045 | 3,010 | 3,010 | 6,000 | 1,505 |
| 2019-03-26 | 2,994 | 3,045 | 2,994 | 3,045 | 6,800 | 1,522.50 |
| 2019-03-25 | 3,010 | 3,010 | 2,988 | 3,000 | 3,800 | 1,500 |
| 2019-03-22 | 3,020 | 3,025 | 3,000 | 3,025 | 4,100 | 1,512.50 |
| 2019-03-20 | 3,030 | 3,030 | 3,010 | 3,015 | 3,300 | 1,507.50 |
| 2019-03-19 | 3,045 | 3,045 | 3,005 | 3,030 | 3,000 | 1,515 |
| 2019-03-18 | 3,015 | 3,045 | 3,015 | 3,030 | 4,600 | 1,515 |
| 2019-03-15 | 3,010 | 3,020 | 3,000 | 3,015 | 2,800 | 1,507.50 |
| 2019-03-14 | 3,010 | 3,035 | 3,010 | 3,010 | 2,400 | 1,505 |
| 2019-03-13 | 3,015 | 3,035 | 3,000 | 3,000 | 1,400 | 1,500 |
| 2019-03-12 | 3,015 | 3,025 | 3,000 | 3,025 | 3,800 | 1,512.50 |
| 2019-03-11 | 3,000 | 3,015 | 3,000 | 3,000 | 1,600 | 1,500 |
| 2019-03-08 | 3,000 | 3,015 | 2,991 | 2,992 | 5,200 | 1,496 |
| 2019-03-07 | 3,000 | 3,015 | 2,999 | 3,000 | 2,800 | 1,500 |
| 2019-03-06 | 3,040 | 3,040 | 3,005 | 3,010 | 1,900 | 1,505 |
| 2019-03-05 | 3,025 | 3,035 | 3,015 | 3,030 | 1,600 | 1,515 |
| 2019-03-04 | 3,085 | 3,085 | 3,020 | 3,020 | 7,300 | 1,510 |
| 2019-03-01 | 3,075 | 3,085 | 3,075 | 3,085 | 1,900 | 1,542.50 |
| 2019-02-28 | 3,055 | 3,100 | 3,055 | 3,100 | 3,200 | 1,550 |
| 2019-02-27 | 3,055 | 3,085 | 3,040 | 3,040 | 5,800 | 1,520 |
| 2019-02-26 | 3,005 | 3,045 | 3,005 | 3,045 | 2,600 | 1,522.50 |
| 2019-02-25 | 3,050 | 3,055 | 3,005 | 3,015 | 3,000 | 1,507.50 |
| 2019-02-22 | 3,055 | 3,060 | 3,050 | 3,055 | 3,800 | 1,527.50 |
| 2019-02-21 | 3,070 | 3,070 | 3,035 | 3,060 | 3,700 | 1,530 |
| 2019-02-20 | 3,070 | 3,095 | 3,050 | 3,065 | 6,000 | 1,532.50 |
| 2019-02-19 | 3,070 | 3,095 | 3,065 | 3,085 | 4,800 | 1,542.50 |
| 2019-02-18 | 3,030 | 3,075 | 3,030 | 3,075 | 6,500 | 1,537.50 |
| 2019-02-15 | 3,005 | 3,010 | 2,990 | 3,000 | 3,500 | 1,500 |
| 2019-02-14 | 3,005 | 3,005 | 2,994 | 3,005 | 5,600 | 1,502.50 |
| 2019-02-13 | 3,000 | 3,010 | 2,995 | 3,010 | 4,700 | 1,505 |
| 2019-02-12 | 2,999 | 3,035 | 2,996 | 3,020 | 6,800 | 1,510 |
| 2019-02-08 | 2,990 | 3,000 | 2,976 | 2,985 | 3,800 | 1,492.50 |
| 2019-02-07 | 2,969 | 3,020 | 2,950 | 3,020 | 3,400 | 1,510 |
| 2019-02-06 | 3,000 | 3,005 | 2,985 | 3,000 | 9,300 | 1,500 |
| 2019-02-05 | 3,015 | 3,085 | 2,996 | 3,010 | 22,700 | 1,505 |
| 2019-02-04 | 2,920 | 3,105 | 2,920 | 3,105 | 21,800 | 1,552.50 |
| 2019-02-01 | 2,841 | 2,912 | 2,841 | 2,860 | 7,000 | 1,430 |
| 2019-01-31 | 2,867 | 2,896 | 2,850 | 2,850 | 9,700 | 1,425 |
| 2019-01-30 | 2,982 | 2,996 | 2,856 | 2,866 | 13,900 | 1,433 |
| 2019-01-29 | 2,944 | 2,997 | 2,940 | 2,969 | 5,200 | 1,484.50 |
| 2019-01-28 | 2,935 | 2,987 | 2,929 | 2,938 | 10,500 | 1,469 |
| 2019-01-25 | 2,961 | 2,963 | 2,931 | 2,935 | 5,000 | 1,467.50 |
| 2019-01-24 | 2,977 | 2,995 | 2,954 | 2,960 | 4,700 | 1,480 |
| 2019-01-23 | 3,000 | 3,005 | 2,975 | 2,977 | 3,800 | 1,488.50 |
| 2019-01-22 | 3,020 | 3,020 | 2,980 | 3,005 | 4,500 | 1,502.50 |
| 2019-01-21 | 3,005 | 3,010 | 2,964 | 2,985 | 6,800 | 1,492.50 |
| 2019-01-18 | 3,070 | 3,110 | 3,005 | 3,005 | 8,200 | 1,502.50 |
| 2019-01-17 | 3,095 | 3,100 | 3,075 | 3,090 | 4,100 | 1,545 |
| 2019-01-16 | 3,065 | 3,120 | 3,055 | 3,095 | 6,000 | 1,547.50 |
| 2019-01-15 | 3,105 | 3,105 | 3,045 | 3,070 | 8,500 | 1,535 |
| 2019-01-11 | 3,100 | 3,145 | 3,100 | 3,115 | 6,800 | 1,557.50 |
| 2019-01-10 | 3,100 | 3,120 | 3,055 | 3,075 | 5,700 | 1,537.50 |
| 2019-01-09 | 3,180 | 3,180 | 3,135 | 3,135 | 5,500 | 1,567.50 |
| 2019-01-08 | 3,170 | 3,180 | 3,130 | 3,180 | 9,000 | 1,590 |
| 2019-01-07 | 3,135 | 3,185 | 3,135 | 3,180 | 13,700 | 1,590 |
| 2019-01-04 | 3,045 | 3,120 | 2,989 | 3,120 | 14,400 | 1,560 |
分割・併合履歴 ： [2023-12-28]1株→2株 [2004-06-25]1株→1.1株
