9414 日本BS放送(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 | 1,171 | 1,174 | 1,161 | 1,168 | 8,900 | 1,168 |
| 2019-12-27 | 1,160 | 1,170 | 1,160 | 1,170 | 9,300 | 1,170 |
| 2019-12-26 | 1,151 | 1,168 | 1,151 | 1,168 | 10,100 | 1,168 |
| 2019-12-25 | 1,152 | 1,153 | 1,147 | 1,151 | 5,600 | 1,151 |
| 2019-12-24 | 1,153 | 1,158 | 1,143 | 1,150 | 9,100 | 1,150 |
| 2019-12-23 | 1,173 | 1,173 | 1,149 | 1,153 | 12,300 | 1,153 |
| 2019-12-20 | 1,144 | 1,190 | 1,139 | 1,173 | 26,200 | 1,173 |
| 2019-12-19 | 1,112 | 1,129 | 1,110 | 1,129 | 14,200 | 1,129 |
| 2019-12-18 | 1,098 | 1,118 | 1,098 | 1,104 | 14,400 | 1,104 |
| 2019-12-17 | 1,085 | 1,100 | 1,085 | 1,099 | 10,800 | 1,099 |
| 2019-12-16 | 1,084 | 1,085 | 1,082 | 1,085 | 9,700 | 1,085 |
| 2019-12-13 | 1,085 | 1,085 | 1,081 | 1,082 | 14,400 | 1,082 |
| 2019-12-12 | 1,084 | 1,084 | 1,081 | 1,083 | 7,200 | 1,083 |
| 2019-12-11 | 1,084 | 1,085 | 1,081 | 1,084 | 14,800 | 1,084 |
| 2019-12-10 | 1,081 | 1,084 | 1,081 | 1,083 | 5,900 | 1,083 |
| 2019-12-09 | 1,084 | 1,084 | 1,081 | 1,081 | 5,700 | 1,081 |
| 2019-12-06 | 1,084 | 1,084 | 1,080 | 1,083 | 5,600 | 1,083 |
| 2019-12-05 | 1,084 | 1,084 | 1,079 | 1,083 | 18,800 | 1,083 |
| 2019-12-04 | 1,081 | 1,084 | 1,081 | 1,084 | 5,000 | 1,084 |
| 2019-12-03 | 1,084 | 1,084 | 1,082 | 1,082 | 8,200 | 1,082 |
| 2019-12-02 | 1,084 | 1,084 | 1,083 | 1,084 | 10,400 | 1,084 |
| 2019-11-29 | 1,082 | 1,084 | 1,082 | 1,083 | 4,700 | 1,083 |
| 2019-11-28 | 1,085 | 1,085 | 1,082 | 1,083 | 5,600 | 1,083 |
| 2019-11-27 | 1,084 | 1,085 | 1,082 | 1,084 | 9,700 | 1,084 |
| 2019-11-26 | 1,086 | 1,086 | 1,083 | 1,083 | 10,000 | 1,083 |
| 2019-11-25 | 1,085 | 1,085 | 1,084 | 1,085 | 5,200 | 1,085 |
| 2019-11-22 | 1,085 | 1,085 | 1,083 | 1,084 | 7,400 | 1,084 |
| 2019-11-21 | 1,085 | 1,085 | 1,083 | 1,085 | 4,100 | 1,085 |
| 2019-11-20 | 1,085 | 1,085 | 1,084 | 1,085 | 11,200 | 1,085 |
| 2019-11-19 | 1,085 | 1,085 | 1,083 | 1,083 | 5,700 | 1,083 |
| 2019-11-18 | 1,086 | 1,086 | 1,083 | 1,084 | 9,100 | 1,084 |
| 2019-11-15 | 1,084 | 1,084 | 1,083 | 1,084 | 9,900 | 1,084 |
| 2019-11-14 | 1,081 | 1,084 | 1,081 | 1,082 | 5,500 | 1,082 |
| 2019-11-13 | 1,085 | 1,085 | 1,082 | 1,082 | 4,800 | 1,082 |
| 2019-11-12 | 1,084 | 1,085 | 1,083 | 1,085 | 5,200 | 1,085 |
| 2019-11-11 | 1,084 | 1,085 | 1,083 | 1,085 | 8,700 | 1,085 |
| 2019-11-08 | 1,086 | 1,086 | 1,083 | 1,083 | 11,500 | 1,083 |
| 2019-11-07 | 1,086 | 1,086 | 1,083 | 1,083 | 7,500 | 1,083 |
| 2019-11-06 | 1,085 | 1,086 | 1,083 | 1,085 | 8,000 | 1,085 |
| 2019-11-05 | 1,087 | 1,087 | 1,084 | 1,086 | 20,900 | 1,086 |
| 2019-11-01 | 1,084 | 1,086 | 1,083 | 1,085 | 13,800 | 1,085 |
| 2019-10-31 | 1,084 | 1,084 | 1,081 | 1,082 | 7,800 | 1,082 |
| 2019-10-30 | 1,083 | 1,087 | 1,081 | 1,087 | 19,300 | 1,087 |
| 2019-10-29 | 1,084 | 1,084 | 1,081 | 1,081 | 6,000 | 1,081 |
| 2019-10-28 | 1,084 | 1,084 | 1,081 | 1,082 | 8,100 | 1,082 |
| 2019-10-25 | 1,084 | 1,084 | 1,082 | 1,084 | 3,100 | 1,084 |
| 2019-10-24 | 1,081 | 1,084 | 1,081 | 1,083 | 4,200 | 1,083 |
| 2019-10-23 | 1,083 | 1,083 | 1,081 | 1,083 | 4,400 | 1,083 |
| 2019-10-21 | 1,080 | 1,080 | 1,077 | 1,080 | 5,200 | 1,080 |
| 2019-10-18 | 1,080 | 1,080 | 1,076 | 1,079 | 4,400 | 1,079 |
| 2019-10-17 | 1,079 | 1,083 | 1,077 | 1,082 | 6,000 | 1,082 |
| 2019-10-16 | 1,080 | 1,083 | 1,078 | 1,083 | 8,000 | 1,083 |
| 2019-10-15 | 1,077 | 1,083 | 1,077 | 1,079 | 9,200 | 1,079 |
| 2019-10-11 | 1,081 | 1,081 | 1,072 | 1,076 | 6,100 | 1,076 |
| 2019-10-10 | 1,083 | 1,083 | 1,074 | 1,081 | 5,400 | 1,081 |
| 2019-10-09 | 1,080 | 1,083 | 1,078 | 1,083 | 9,200 | 1,083 |
| 2019-10-08 | 1,079 | 1,081 | 1,075 | 1,081 | 9,000 | 1,081 |
| 2019-10-07 | 1,075 | 1,079 | 1,068 | 1,079 | 21,300 | 1,079 |
| 2019-10-04 | 1,063 | 1,068 | 1,061 | 1,068 | 7,400 | 1,068 |
| 2019-10-03 | 1,068 | 1,068 | 1,062 | 1,066 | 8,000 | 1,066 |
| 2019-10-02 | 1,065 | 1,073 | 1,060 | 1,070 | 13,500 | 1,070 |
| 2019-10-01 | 1,063 | 1,071 | 1,059 | 1,061 | 17,200 | 1,061 |
| 2019-09-30 | 1,062 | 1,069 | 1,062 | 1,064 | 6,100 | 1,064 |
| 2019-09-27 | 1,078 | 1,078 | 1,061 | 1,067 | 14,100 | 1,067 |
| 2019-09-26 | 1,077 | 1,081 | 1,071 | 1,075 | 20,600 | 1,075 |
| 2019-09-25 | 1,073 | 1,080 | 1,073 | 1,077 | 8,300 | 1,077 |
| 2019-09-24 | 1,067 | 1,080 | 1,067 | 1,080 | 26,500 | 1,080 |
| 2019-09-20 | 1,075 | 1,076 | 1,067 | 1,067 | 10,100 | 1,067 |
| 2019-09-19 | 1,076 | 1,077 | 1,071 | 1,075 | 14,700 | 1,075 |
| 2019-09-18 | 1,074 | 1,075 | 1,072 | 1,075 | 10,900 | 1,075 |
| 2019-09-17 | 1,064 | 1,075 | 1,064 | 1,073 | 16,200 | 1,073 |
| 2019-09-13 | 1,069 | 1,070 | 1,062 | 1,068 | 19,300 | 1,068 |
| 2019-09-12 | 1,063 | 1,068 | 1,059 | 1,063 | 16,300 | 1,063 |
| 2019-09-11 | 1,052 | 1,065 | 1,052 | 1,064 | 15,700 | 1,064 |
| 2019-09-10 | 1,051 | 1,053 | 1,051 | 1,052 | 7,000 | 1,052 |
| 2019-09-09 | 1,057 | 1,057 | 1,051 | 1,053 | 8,200 | 1,053 |
| 2019-09-06 | 1,058 | 1,060 | 1,055 | 1,055 | 4,700 | 1,055 |
| 2019-09-05 | 1,056 | 1,062 | 1,056 | 1,060 | 11,400 | 1,060 |
| 2019-09-04 | 1,053 | 1,059 | 1,053 | 1,053 | 4,900 | 1,053 |
| 2019-09-03 | 1,056 | 1,060 | 1,055 | 1,059 | 6,300 | 1,059 |
| 2019-09-02 | 1,063 | 1,063 | 1,053 | 1,057 | 12,600 | 1,057 |
| 2019-08-30 | 1,063 | 1,064 | 1,059 | 1,064 | 15,300 | 1,064 |
| 2019-08-29 | 1,063 | 1,067 | 1,061 | 1,061 | 75,400 | 1,061 |
| 2019-08-28 | 1,080 | 1,085 | 1,078 | 1,085 | 147,700 | 1,085 |
| 2019-08-27 | 1,078 | 1,080 | 1,073 | 1,073 | 39,300 | 1,073 |
| 2019-08-26 | 1,079 | 1,079 | 1,067 | 1,074 | 37,900 | 1,074 |
| 2019-08-23 | 1,082 | 1,082 | 1,079 | 1,079 | 9,900 | 1,079 |
| 2019-08-22 | 1,081 | 1,084 | 1,081 | 1,082 | 6,600 | 1,082 |
| 2019-08-21 | 1,080 | 1,083 | 1,080 | 1,082 | 6,800 | 1,082 |
| 2019-08-20 | 1,084 | 1,084 | 1,080 | 1,080 | 17,400 | 1,080 |
| 2019-08-19 | 1,078 | 1,084 | 1,078 | 1,081 | 46,300 | 1,081 |
| 2019-08-16 | 1,078 | 1,079 | 1,075 | 1,078 | 12,400 | 1,078 |
| 2019-08-15 | 1,072 | 1,080 | 1,070 | 1,080 | 7,600 | 1,080 |
| 2019-08-14 | 1,078 | 1,080 | 1,076 | 1,080 | 10,400 | 1,080 |
| 2019-08-13 | 1,071 | 1,074 | 1,070 | 1,071 | 10,500 | 1,071 |
| 2019-08-09 | 1,080 | 1,082 | 1,073 | 1,075 | 10,300 | 1,075 |
| 2019-08-08 | 1,075 | 1,082 | 1,075 | 1,077 | 13,100 | 1,077 |
| 2019-08-07 | 1,063 | 1,073 | 1,063 | 1,073 | 8,800 | 1,073 |
| 2019-08-06 | 1,060 | 1,067 | 1,049 | 1,063 | 27,500 | 1,063 |
| 2019-08-05 | 1,080 | 1,082 | 1,069 | 1,069 | 24,000 | 1,069 |
| 2019-08-02 | 1,080 | 1,082 | 1,075 | 1,079 | 28,300 | 1,079 |
| 2019-08-01 | 1,075 | 1,081 | 1,075 | 1,081 | 11,500 | 1,081 |
| 2019-07-31 | 1,071 | 1,078 | 1,071 | 1,075 | 9,300 | 1,075 |
| 2019-07-30 | 1,072 | 1,076 | 1,071 | 1,076 | 10,200 | 1,076 |
| 2019-07-29 | 1,071 | 1,072 | 1,068 | 1,071 | 11,200 | 1,071 |
| 2019-07-26 | 1,069 | 1,070 | 1,068 | 1,068 | 6,100 | 1,068 |
| 2019-07-25 | 1,068 | 1,069 | 1,066 | 1,068 | 6,700 | 1,068 |
| 2019-07-24 | 1,069 | 1,069 | 1,064 | 1,069 | 7,700 | 1,069 |
| 2019-07-23 | 1,063 | 1,068 | 1,063 | 1,065 | 6,000 | 1,065 |
| 2019-07-22 | 1,066 | 1,066 | 1,061 | 1,063 | 7,000 | 1,063 |
| 2019-07-19 | 1,060 | 1,067 | 1,060 | 1,064 | 14,300 | 1,064 |
| 2019-07-18 | 1,062 | 1,066 | 1,060 | 1,060 | 14,500 | 1,060 |
| 2019-07-17 | 1,062 | 1,067 | 1,062 | 1,062 | 11,500 | 1,062 |
| 2019-07-16 | 1,069 | 1,069 | 1,061 | 1,064 | 13,800 | 1,064 |
| 2019-07-12 | 1,074 | 1,074 | 1,068 | 1,068 | 5,900 | 1,068 |
| 2019-07-11 | 1,066 | 1,074 | 1,066 | 1,074 | 11,500 | 1,074 |
| 2019-07-10 | 1,070 | 1,071 | 1,066 | 1,066 | 9,000 | 1,066 |
| 2019-07-09 | 1,070 | 1,073 | 1,066 | 1,070 | 7,600 | 1,070 |
| 2019-07-08 | 1,068 | 1,071 | 1,066 | 1,068 | 12,100 | 1,068 |
| 2019-07-05 | 1,068 | 1,072 | 1,066 | 1,072 | 18,200 | 1,072 |
| 2019-07-04 | 1,062 | 1,071 | 1,062 | 1,071 | 15,200 | 1,071 |
| 2019-07-03 | 1,061 | 1,065 | 1,061 | 1,065 | 12,300 | 1,065 |
| 2019-07-02 | 1,054 | 1,062 | 1,054 | 1,062 | 11,300 | 1,062 |
| 2019-07-01 | 1,054 | 1,057 | 1,053 | 1,054 | 17,600 | 1,054 |
| 2019-06-28 | 1,053 | 1,057 | 1,053 | 1,053 | 13,800 | 1,053 |
| 2019-06-27 | 1,055 | 1,059 | 1,055 | 1,055 | 4,900 | 1,055 |
| 2019-06-26 | 1,064 | 1,065 | 1,053 | 1,053 | 16,900 | 1,053 |
| 2019-06-25 | 1,063 | 1,066 | 1,063 | 1,064 | 4,700 | 1,064 |
| 2019-06-24 | 1,064 | 1,065 | 1,060 | 1,060 | 5,000 | 1,060 |
| 2019-06-21 | 1,064 | 1,065 | 1,059 | 1,061 | 9,700 | 1,061 |
| 2019-06-20 | 1,063 | 1,064 | 1,060 | 1,062 | 6,400 | 1,062 |
| 2019-06-19 | 1,061 | 1,062 | 1,060 | 1,062 | 5,400 | 1,062 |
| 2019-06-18 | 1,064 | 1,064 | 1,058 | 1,059 | 10,300 | 1,059 |
| 2019-06-17 | 1,060 | 1,064 | 1,060 | 1,064 | 7,700 | 1,064 |
| 2019-06-14 | 1,063 | 1,063 | 1,059 | 1,060 | 7,000 | 1,060 |
| 2019-06-13 | 1,055 | 1,061 | 1,055 | 1,060 | 6,500 | 1,060 |
| 2019-06-12 | 1,056 | 1,060 | 1,055 | 1,058 | 10,900 | 1,058 |
| 2019-06-11 | 1,062 | 1,064 | 1,053 | 1,058 | 28,400 | 1,058 |
| 2019-06-10 | 1,063 | 1,067 | 1,063 | 1,067 | 4,000 | 1,067 |
| 2019-06-07 | 1,066 | 1,066 | 1,059 | 1,065 | 5,000 | 1,065 |
| 2019-06-06 | 1,067 | 1,069 | 1,065 | 1,065 | 4,000 | 1,065 |
| 2019-06-05 | 1,055 | 1,068 | 1,055 | 1,068 | 14,000 | 1,068 |
| 2019-06-04 | 1,059 | 1,059 | 1,052 | 1,052 | 6,000 | 1,052 |
| 2019-06-03 | 1,055 | 1,059 | 1,051 | 1,052 | 11,800 | 1,052 |
| 2019-05-31 | 1,068 | 1,068 | 1,057 | 1,058 | 10,700 | 1,058 |
| 2019-05-30 | 1,062 | 1,068 | 1,062 | 1,063 | 9,700 | 1,063 |
| 2019-05-29 | 1,073 | 1,073 | 1,063 | 1,063 | 10,600 | 1,063 |
| 2019-05-28 | 1,076 | 1,077 | 1,072 | 1,072 | 3,900 | 1,072 |
| 2019-05-27 | 1,069 | 1,077 | 1,069 | 1,077 | 5,300 | 1,077 |
| 2019-05-24 | 1,064 | 1,072 | 1,064 | 1,065 | 9,100 | 1,065 |
| 2019-05-23 | 1,067 | 1,076 | 1,067 | 1,070 | 8,800 | 1,070 |
| 2019-05-22 | 1,084 | 1,084 | 1,068 | 1,068 | 13,900 | 1,068 |
| 2019-05-21 | 1,083 | 1,084 | 1,076 | 1,084 | 7,600 | 1,084 |
| 2019-05-20 | 1,087 | 1,088 | 1,082 | 1,084 | 9,700 | 1,084 |
| 2019-05-17 | 1,079 | 1,085 | 1,078 | 1,084 | 7,200 | 1,084 |
| 2019-05-16 | 1,081 | 1,081 | 1,077 | 1,078 | 3,800 | 1,078 |
| 2019-05-15 | 1,081 | 1,082 | 1,070 | 1,081 | 5,200 | 1,081 |
| 2019-05-14 | 1,070 | 1,081 | 1,067 | 1,081 | 10,600 | 1,081 |
| 2019-05-13 | 1,084 | 1,085 | 1,075 | 1,075 | 8,900 | 1,075 |
| 2019-05-10 | 1,081 | 1,086 | 1,080 | 1,081 | 16,700 | 1,081 |
| 2019-05-09 | 1,084 | 1,086 | 1,081 | 1,082 | 13,100 | 1,082 |
| 2019-05-08 | 1,086 | 1,086 | 1,080 | 1,086 | 17,900 | 1,086 |
| 2019-05-07 | 1,080 | 1,086 | 1,079 | 1,086 | 14,700 | 1,086 |
| 2019-04-26 | 1,078 | 1,082 | 1,078 | 1,080 | 8,000 | 1,080 |
| 2019-04-25 | 1,075 | 1,080 | 1,075 | 1,080 | 7,800 | 1,080 |
| 2019-04-24 | 1,075 | 1,079 | 1,075 | 1,076 | 7,200 | 1,076 |
| 2019-04-23 | 1,074 | 1,077 | 1,071 | 1,077 | 4,600 | 1,077 |
| 2019-04-22 | 1,076 | 1,078 | 1,070 | 1,072 | 6,800 | 1,072 |
| 2019-04-19 | 1,074 | 1,076 | 1,072 | 1,076 | 5,800 | 1,076 |
| 2019-04-18 | 1,078 | 1,078 | 1,071 | 1,074 | 12,500 | 1,074 |
| 2019-04-17 | 1,077 | 1,078 | 1,072 | 1,078 | 7,100 | 1,078 |
| 2019-04-16 | 1,077 | 1,077 | 1,073 | 1,077 | 10,300 | 1,077 |
| 2019-04-15 | 1,064 | 1,076 | 1,064 | 1,073 | 28,500 | 1,073 |
| 2019-04-12 | 1,062 | 1,064 | 1,060 | 1,064 | 5,000 | 1,064 |
| 2019-04-11 | 1,061 | 1,062 | 1,058 | 1,058 | 4,000 | 1,058 |
| 2019-04-10 | 1,059 | 1,062 | 1,056 | 1,060 | 14,100 | 1,060 |
| 2019-04-09 | 1,057 | 1,064 | 1,053 | 1,060 | 15,200 | 1,060 |
| 2019-04-08 | 1,067 | 1,067 | 1,050 | 1,060 | 19,900 | 1,060 |
| 2019-04-05 | 1,054 | 1,067 | 1,053 | 1,067 | 18,300 | 1,067 |
| 2019-04-04 | 1,052 | 1,058 | 1,052 | 1,055 | 11,000 | 1,055 |
| 2019-04-03 | 1,057 | 1,060 | 1,053 | 1,055 | 9,900 | 1,055 |
| 2019-04-02 | 1,062 | 1,062 | 1,053 | 1,057 | 12,300 | 1,057 |
| 2019-04-01 | 1,058 | 1,061 | 1,050 | 1,060 | 20,700 | 1,060 |
| 2019-03-29 | 1,058 | 1,058 | 1,051 | 1,053 | 10,100 | 1,053 |
| 2019-03-28 | 1,063 | 1,063 | 1,050 | 1,060 | 22,300 | 1,060 |
| 2019-03-27 | 1,062 | 1,069 | 1,055 | 1,063 | 17,400 | 1,063 |
| 2019-03-26 | 1,047 | 1,066 | 1,047 | 1,066 | 33,500 | 1,066 |
| 2019-03-25 | 1,044 | 1,045 | 1,040 | 1,042 | 18,900 | 1,042 |
| 2019-03-22 | 1,054 | 1,055 | 1,045 | 1,054 | 10,300 | 1,054 |
| 2019-03-20 | 1,058 | 1,058 | 1,045 | 1,054 | 20,200 | 1,054 |
| 2019-03-19 | 1,055 | 1,057 | 1,051 | 1,052 | 16,700 | 1,052 |
| 2019-03-18 | 1,057 | 1,059 | 1,053 | 1,058 | 14,800 | 1,058 |
| 2019-03-15 | 1,056 | 1,070 | 1,053 | 1,054 | 22,400 | 1,054 |
| 2019-03-14 | 1,056 | 1,061 | 1,053 | 1,056 | 16,200 | 1,056 |
| 2019-03-13 | 1,060 | 1,061 | 1,050 | 1,055 | 20,600 | 1,055 |
| 2019-03-12 | 1,062 | 1,073 | 1,062 | 1,067 | 22,400 | 1,067 |
| 2019-03-11 | 1,060 | 1,062 | 1,055 | 1,062 | 11,100 | 1,062 |
| 2019-03-08 | 1,058 | 1,062 | 1,053 | 1,056 | 27,400 | 1,056 |
| 2019-03-07 | 1,054 | 1,070 | 1,053 | 1,065 | 26,000 | 1,065 |
| 2019-03-06 | 1,053 | 1,061 | 1,051 | 1,059 | 15,000 | 1,059 |
| 2019-03-05 | 1,058 | 1,059 | 1,050 | 1,059 | 17,400 | 1,059 |
| 2019-03-04 | 1,072 | 1,072 | 1,056 | 1,063 | 22,300 | 1,063 |
| 2019-03-01 | 1,071 | 1,072 | 1,063 | 1,069 | 22,100 | 1,069 |
| 2019-02-28 | 1,073 | 1,074 | 1,059 | 1,072 | 21,800 | 1,072 |
| 2019-02-27 | 1,054 | 1,076 | 1,051 | 1,073 | 61,900 | 1,073 |
| 2019-02-26 | 1,051 | 1,059 | 1,042 | 1,042 | 116,200 | 1,042 |
| 2019-02-25 | 1,082 | 1,090 | 1,075 | 1,076 | 170,500 | 1,076 |
| 2019-02-22 | 1,073 | 1,074 | 1,067 | 1,073 | 34,000 | 1,073 |
| 2019-02-21 | 1,067 | 1,073 | 1,066 | 1,070 | 26,100 | 1,070 |
| 2019-02-20 | 1,068 | 1,073 | 1,064 | 1,066 | 33,600 | 1,066 |
| 2019-02-19 | 1,068 | 1,072 | 1,063 | 1,064 | 42,900 | 1,064 |
| 2019-02-18 | 1,082 | 1,085 | 1,070 | 1,073 | 30,300 | 1,073 |
| 2019-02-15 | 1,061 | 1,068 | 1,057 | 1,064 | 48,100 | 1,064 |
| 2019-02-14 | 1,072 | 1,079 | 1,063 | 1,064 | 21,100 | 1,064 |
| 2019-02-13 | 1,058 | 1,071 | 1,058 | 1,068 | 16,100 | 1,068 |
| 2019-02-12 | 1,051 | 1,063 | 1,048 | 1,061 | 14,700 | 1,061 |
| 2019-02-08 | 1,051 | 1,056 | 1,044 | 1,049 | 18,500 | 1,049 |
| 2019-02-07 | 1,065 | 1,066 | 1,052 | 1,055 | 28,600 | 1,055 |
| 2019-02-06 | 1,061 | 1,067 | 1,061 | 1,067 | 13,700 | 1,067 |
| 2019-02-05 | 1,061 | 1,066 | 1,055 | 1,066 | 19,000 | 1,066 |
| 2019-02-04 | 1,048 | 1,066 | 1,045 | 1,049 | 28,700 | 1,049 |
| 2019-02-01 | 1,058 | 1,060 | 1,032 | 1,039 | 35,700 | 1,039 |
| 2019-01-31 | 1,065 | 1,069 | 1,052 | 1,056 | 31,500 | 1,056 |
| 2019-01-30 | 1,069 | 1,070 | 1,059 | 1,063 | 22,700 | 1,063 |
| 2019-01-29 | 1,060 | 1,066 | 1,060 | 1,066 | 13,500 | 1,066 |
| 2019-01-28 | 1,061 | 1,072 | 1,058 | 1,064 | 19,100 | 1,064 |
| 2019-01-25 | 1,071 | 1,072 | 1,054 | 1,061 | 23,600 | 1,061 |
| 2019-01-24 | 1,065 | 1,071 | 1,022 | 1,070 | 34,600 | 1,070 |
| 2019-01-23 | 1,082 | 1,083 | 1,055 | 1,072 | 22,700 | 1,072 |
| 2019-01-22 | 1,106 | 1,106 | 1,081 | 1,085 | 16,600 | 1,085 |
| 2019-01-21 | 1,113 | 1,113 | 1,091 | 1,093 | 19,400 | 1,093 |
| 2019-01-18 | 1,104 | 1,106 | 1,090 | 1,094 | 21,600 | 1,094 |
| 2019-01-17 | 1,106 | 1,111 | 1,096 | 1,107 | 16,700 | 1,107 |
| 2019-01-16 | 1,115 | 1,123 | 1,098 | 1,101 | 15,700 | 1,101 |
| 2019-01-15 | 1,096 | 1,115 | 1,081 | 1,103 | 20,400 | 1,103 |
| 2019-01-11 | 1,128 | 1,140 | 1,095 | 1,096 | 34,500 | 1,096 |
| 2019-01-10 | 1,148 | 1,148 | 1,108 | 1,126 | 46,900 | 1,126 |
| 2019-01-09 | 1,176 | 1,192 | 1,154 | 1,155 | 19,200 | 1,155 |
| 2019-01-08 | 1,170 | 1,180 | 1,161 | 1,170 | 16,300 | 1,170 |
| 2019-01-07 | 1,171 | 1,183 | 1,159 | 1,171 | 17,000 | 1,171 |
| 2019-01-04 | 1,118 | 1,150 | 1,108 | 1,141 | 19,600 | 1,141 |
分割・併合履歴 ： [2014-07-29]1株→2株
