2127 (株)日本M&Aセンターホールディングス 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 | 3,805 | 3,805 | 3,735 | 3,765 | 278,100 | 1,882.50 |
| 2019-12-27 | 3,795 | 3,810 | 3,770 | 3,775 | 245,900 | 1,887.50 |
| 2019-12-26 | 3,735 | 3,765 | 3,735 | 3,765 | 250,400 | 1,882.50 |
| 2019-12-25 | 3,725 | 3,765 | 3,720 | 3,750 | 270,200 | 1,875 |
| 2019-12-24 | 3,670 | 3,730 | 3,660 | 3,725 | 348,200 | 1,862.50 |
| 2019-12-23 | 3,700 | 3,720 | 3,690 | 3,705 | 239,400 | 1,852.50 |
| 2019-12-20 | 3,645 | 3,690 | 3,620 | 3,680 | 475,600 | 1,840 |
| 2019-12-19 | 3,650 | 3,695 | 3,615 | 3,625 | 607,000 | 1,812.50 |
| 2019-12-18 | 3,730 | 3,735 | 3,610 | 3,635 | 828,800 | 1,817.50 |
| 2019-12-17 | 3,810 | 3,830 | 3,750 | 3,775 | 484,900 | 1,887.50 |
| 2019-12-16 | 3,725 | 3,805 | 3,715 | 3,780 | 484,200 | 1,890 |
| 2019-12-13 | 3,775 | 3,780 | 3,695 | 3,715 | 614,600 | 1,857.50 |
| 2019-12-12 | 3,760 | 3,790 | 3,745 | 3,750 | 464,600 | 1,875 |
| 2019-12-11 | 3,720 | 3,750 | 3,705 | 3,750 | 386,500 | 1,875 |
| 2019-12-10 | 3,720 | 3,785 | 3,720 | 3,755 | 496,500 | 1,877.50 |
| 2019-12-09 | 3,675 | 3,695 | 3,660 | 3,685 | 273,400 | 1,842.50 |
| 2019-12-06 | 3,630 | 3,675 | 3,600 | 3,675 | 413,500 | 1,837.50 |
| 2019-12-05 | 3,720 | 3,720 | 3,620 | 3,645 | 503,200 | 1,822.50 |
| 2019-12-04 | 3,670 | 3,690 | 3,660 | 3,675 | 450,900 | 1,837.50 |
| 2019-12-03 | 3,680 | 3,735 | 3,665 | 3,735 | 580,500 | 1,867.50 |
| 2019-12-02 | 3,695 | 3,790 | 3,685 | 3,750 | 968,000 | 1,875 |
| 2019-11-29 | 3,650 | 3,660 | 3,630 | 3,645 | 394,100 | 1,822.50 |
| 2019-11-28 | 3,655 | 3,665 | 3,630 | 3,640 | 262,400 | 1,820 |
| 2019-11-27 | 3,610 | 3,650 | 3,595 | 3,650 | 505,600 | 1,825 |
| 2019-11-26 | 3,570 | 3,610 | 3,560 | 3,575 | 475,800 | 1,787.50 |
| 2019-11-25 | 3,590 | 3,620 | 3,565 | 3,575 | 416,500 | 1,787.50 |
| 2019-11-22 | 3,595 | 3,620 | 3,570 | 3,610 | 376,500 | 1,805 |
| 2019-11-21 | 3,600 | 3,640 | 3,565 | 3,590 | 797,700 | 1,795 |
| 2019-11-20 | 3,585 | 3,605 | 3,575 | 3,600 | 633,900 | 1,800 |
| 2019-11-19 | 3,535 | 3,610 | 3,535 | 3,595 | 1,186,200 | 1,797.50 |
| 2019-11-18 | 3,420 | 3,500 | 3,420 | 3,495 | 673,800 | 1,747.50 |
| 2019-11-15 | 3,365 | 3,410 | 3,360 | 3,385 | 411,700 | 1,692.50 |
| 2019-11-14 | 3,360 | 3,410 | 3,315 | 3,330 | 433,900 | 1,665 |
| 2019-11-13 | 3,320 | 3,350 | 3,290 | 3,320 | 362,300 | 1,660 |
| 2019-11-12 | 3,310 | 3,335 | 3,285 | 3,315 | 401,900 | 1,657.50 |
| 2019-11-11 | 3,315 | 3,345 | 3,275 | 3,300 | 535,400 | 1,650 |
| 2019-11-08 | 3,400 | 3,400 | 3,285 | 3,290 | 800,300 | 1,645 |
| 2019-11-07 | 3,405 | 3,420 | 3,345 | 3,410 | 611,800 | 1,705 |
| 2019-11-06 | 3,440 | 3,460 | 3,345 | 3,400 | 919,800 | 1,700 |
| 2019-11-05 | 3,445 | 3,465 | 3,400 | 3,455 | 1,070,800 | 1,727.50 |
| 2019-11-01 | 3,330 | 3,455 | 3,330 | 3,455 | 1,222,100 | 1,727.50 |
| 2019-10-31 | 3,240 | 3,320 | 3,195 | 3,310 | 1,444,500 | 1,655 |
| 2019-10-30 | 3,145 | 3,235 | 3,110 | 3,170 | 1,352,000 | 1,585 |
| 2019-10-29 | 3,045 | 3,190 | 3,040 | 3,115 | 1,692,200 | 1,557.50 |
| 2019-10-28 | 3,010 | 3,010 | 2,951 | 2,964 | 566,300 | 1,482 |
| 2019-10-25 | 2,999 | 3,030 | 2,991 | 3,025 | 596,800 | 1,512.50 |
| 2019-10-24 | 3,005 | 3,010 | 2,981 | 2,996 | 793,000 | 1,498 |
| 2019-10-23 | 3,005 | 3,040 | 2,974 | 3,005 | 764,100 | 1,502.50 |
| 2019-10-21 | 2,960 | 3,010 | 2,953 | 3,005 | 347,000 | 1,502.50 |
| 2019-10-18 | 2,934 | 3,010 | 2,928 | 2,960 | 763,000 | 1,480 |
| 2019-10-17 | 2,965 | 2,978 | 2,918 | 2,921 | 623,500 | 1,460.50 |
| 2019-10-16 | 3,020 | 3,020 | 2,971 | 2,983 | 577,700 | 1,491.50 |
| 2019-10-15 | 3,030 | 3,030 | 2,989 | 3,000 | 543,500 | 1,500 |
| 2019-10-11 | 3,030 | 3,035 | 2,978 | 2,998 | 623,100 | 1,499 |
| 2019-10-10 | 3,090 | 3,095 | 3,035 | 3,045 | 405,300 | 1,522.50 |
| 2019-10-09 | 3,050 | 3,060 | 3,025 | 3,050 | 359,200 | 1,525 |
| 2019-10-08 | 3,095 | 3,100 | 3,075 | 3,095 | 348,900 | 1,547.50 |
| 2019-10-07 | 3,090 | 3,095 | 3,060 | 3,075 | 472,400 | 1,537.50 |
| 2019-10-04 | 3,070 | 3,085 | 3,010 | 3,070 | 521,900 | 1,535 |
| 2019-10-03 | 2,995 | 3,045 | 2,983 | 3,020 | 581,700 | 1,510 |
| 2019-10-02 | 3,050 | 3,070 | 2,981 | 3,050 | 794,600 | 1,525 |
| 2019-10-01 | 3,060 | 3,095 | 3,050 | 3,080 | 561,400 | 1,540 |
| 2019-09-30 | 2,991 | 3,070 | 2,982 | 3,040 | 802,800 | 1,520 |
| 2019-09-27 | 3,000 | 3,005 | 2,960 | 3,000 | 560,900 | 1,500 |
| 2019-09-26 | 3,050 | 3,050 | 2,985 | 3,005 | 825,200 | 1,502.50 |
| 2019-09-25 | 3,060 | 3,065 | 2,984 | 3,010 | 618,800 | 1,505 |
| 2019-09-24 | 3,100 | 3,190 | 3,090 | 3,095 | 706,700 | 1,547.50 |
| 2019-09-20 | 3,130 | 3,130 | 3,055 | 3,070 | 361,500 | 1,535 |
| 2019-09-19 | 3,070 | 3,150 | 3,070 | 3,110 | 648,500 | 1,555 |
| 2019-09-18 | 3,020 | 3,045 | 3,000 | 3,015 | 405,500 | 1,507.50 |
| 2019-09-17 | 3,000 | 3,005 | 2,986 | 2,994 | 694,800 | 1,497 |
| 2019-09-13 | 3,065 | 3,065 | 2,983 | 3,000 | 946,600 | 1,500 |
| 2019-09-12 | 3,035 | 3,120 | 3,030 | 3,085 | 632,200 | 1,542.50 |
| 2019-09-11 | 3,045 | 3,045 | 2,930 | 3,005 | 933,300 | 1,502.50 |
| 2019-09-10 | 3,160 | 3,175 | 3,055 | 3,065 | 578,200 | 1,532.50 |
| 2019-09-09 | 3,090 | 3,180 | 3,085 | 3,180 | 676,800 | 1,590 |
| 2019-09-06 | 3,090 | 3,115 | 3,035 | 3,090 | 556,700 | 1,545 |
| 2019-09-05 | 3,105 | 3,140 | 3,090 | 3,120 | 503,100 | 1,560 |
| 2019-09-04 | 3,080 | 3,100 | 3,050 | 3,075 | 376,100 | 1,537.50 |
| 2019-09-03 | 3,060 | 3,085 | 3,040 | 3,080 | 273,100 | 1,540 |
| 2019-09-02 | 3,115 | 3,140 | 3,055 | 3,065 | 353,600 | 1,532.50 |
| 2019-08-30 | 3,000 | 3,120 | 2,989 | 3,100 | 971,500 | 1,550 |
| 2019-08-29 | 2,995 | 3,005 | 2,960 | 2,995 | 967,600 | 1,497.50 |
| 2019-08-28 | 2,950 | 2,986 | 2,920 | 2,975 | 625,300 | 1,487.50 |
| 2019-08-27 | 2,929 | 2,979 | 2,905 | 2,970 | 529,000 | 1,485 |
| 2019-08-26 | 2,854 | 2,922 | 2,850 | 2,912 | 620,500 | 1,456 |
| 2019-08-23 | 2,947 | 2,966 | 2,882 | 2,942 | 740,700 | 1,471 |
| 2019-08-22 | 3,015 | 3,025 | 2,879 | 2,920 | 1,054,200 | 1,460 |
| 2019-08-21 | 2,951 | 2,974 | 2,891 | 2,962 | 575,900 | 1,481 |
| 2019-08-20 | 2,959 | 3,005 | 2,917 | 2,983 | 767,600 | 1,491.50 |
| 2019-08-19 | 2,926 | 2,934 | 2,876 | 2,921 | 405,900 | 1,460.50 |
| 2019-08-16 | 2,880 | 2,900 | 2,837 | 2,876 | 882,600 | 1,438 |
| 2019-08-15 | 2,904 | 2,941 | 2,865 | 2,918 | 735,900 | 1,459 |
| 2019-08-14 | 2,883 | 3,020 | 2,852 | 3,015 | 1,097,900 | 1,507.50 |
| 2019-08-13 | 2,769 | 2,852 | 2,753 | 2,826 | 610,800 | 1,413 |
| 2019-08-09 | 2,859 | 2,872 | 2,805 | 2,812 | 614,300 | 1,406 |
| 2019-08-08 | 2,879 | 2,898 | 2,829 | 2,853 | 793,700 | 1,426.50 |
| 2019-08-07 | 2,980 | 3,005 | 2,855 | 2,897 | 1,139,500 | 1,448.50 |
| 2019-08-06 | 2,905 | 3,015 | 2,900 | 3,005 | 958,900 | 1,502.50 |
| 2019-08-05 | 3,105 | 3,145 | 2,968 | 3,035 | 780,700 | 1,517.50 |
| 2019-08-02 | 3,030 | 3,180 | 3,010 | 3,165 | 1,172,500 | 1,582.50 |
| 2019-08-01 | 2,895 | 3,180 | 2,887 | 3,125 | 1,721,200 | 1,562.50 |
| 2019-07-31 | 2,900 | 2,990 | 2,896 | 2,952 | 1,754,300 | 1,476 |
| 2019-07-30 | 2,744 | 2,756 | 2,685 | 2,745 | 1,058,900 | 1,372.50 |
| 2019-07-29 | 2,813 | 2,856 | 2,758 | 2,761 | 816,900 | 1,380.50 |
| 2019-07-26 | 2,769 | 2,792 | 2,745 | 2,785 | 322,600 | 1,392.50 |
| 2019-07-25 | 2,776 | 2,802 | 2,756 | 2,778 | 468,900 | 1,389 |
| 2019-07-24 | 2,765 | 2,774 | 2,728 | 2,762 | 375,200 | 1,381 |
| 2019-07-23 | 2,647 | 2,722 | 2,646 | 2,711 | 353,700 | 1,355.50 |
| 2019-07-22 | 2,652 | 2,668 | 2,634 | 2,639 | 398,800 | 1,319.50 |
| 2019-07-19 | 2,683 | 2,717 | 2,677 | 2,693 | 463,500 | 1,346.50 |
| 2019-07-18 | 2,711 | 2,730 | 2,647 | 2,655 | 611,300 | 1,327.50 |
| 2019-07-17 | 2,710 | 2,729 | 2,684 | 2,723 | 472,700 | 1,361.50 |
| 2019-07-16 | 2,687 | 2,714 | 2,666 | 2,705 | 415,000 | 1,352.50 |
| 2019-07-12 | 2,669 | 2,674 | 2,647 | 2,664 | 227,800 | 1,332 |
| 2019-07-11 | 2,680 | 2,699 | 2,661 | 2,688 | 272,300 | 1,344 |
| 2019-07-10 | 2,678 | 2,703 | 2,656 | 2,696 | 481,500 | 1,348 |
| 2019-07-09 | 2,664 | 2,666 | 2,630 | 2,654 | 462,500 | 1,327 |
| 2019-07-08 | 2,697 | 2,730 | 2,658 | 2,664 | 396,000 | 1,332 |
| 2019-07-05 | 2,694 | 2,705 | 2,643 | 2,703 | 553,300 | 1,351.50 |
| 2019-07-04 | 2,728 | 2,756 | 2,704 | 2,725 | 384,300 | 1,362.50 |
| 2019-07-03 | 2,782 | 2,792 | 2,725 | 2,728 | 596,600 | 1,364 |
| 2019-07-02 | 2,717 | 2,798 | 2,712 | 2,790 | 922,000 | 1,395 |
| 2019-07-01 | 2,684 | 2,717 | 2,653 | 2,707 | 919,500 | 1,353.50 |
| 2019-06-28 | 2,563 | 2,586 | 2,508 | 2,584 | 925,000 | 1,292 |
| 2019-06-27 | 2,568 | 2,594 | 2,550 | 2,594 | 888,000 | 1,297 |
| 2019-06-26 | 2,578 | 2,612 | 2,565 | 2,603 | 616,700 | 1,301.50 |
| 2019-06-25 | 2,679 | 2,704 | 2,608 | 2,617 | 784,400 | 1,308.50 |
| 2019-06-24 | 2,628 | 2,681 | 2,625 | 2,677 | 375,500 | 1,338.50 |
| 2019-06-21 | 2,700 | 2,702 | 2,645 | 2,668 | 419,500 | 1,334 |
| 2019-06-20 | 2,674 | 2,694 | 2,650 | 2,683 | 487,800 | 1,341.50 |
| 2019-06-19 | 2,673 | 2,680 | 2,628 | 2,651 | 677,100 | 1,325.50 |
| 2019-06-18 | 2,595 | 2,658 | 2,585 | 2,601 | 628,400 | 1,300.50 |
| 2019-06-17 | 2,696 | 2,707 | 2,595 | 2,601 | 727,600 | 1,300.50 |
| 2019-06-14 | 2,694 | 2,724 | 2,659 | 2,722 | 604,800 | 1,361 |
| 2019-06-13 | 2,692 | 2,727 | 2,681 | 2,694 | 556,200 | 1,347 |
| 2019-06-12 | 2,750 | 2,788 | 2,698 | 2,709 | 877,400 | 1,354.50 |
| 2019-06-11 | 2,626 | 2,710 | 2,624 | 2,710 | 631,800 | 1,355 |
| 2019-06-10 | 2,602 | 2,677 | 2,590 | 2,660 | 1,030,300 | 1,330 |
| 2019-06-07 | 2,511 | 2,599 | 2,504 | 2,537 | 940,800 | 1,268.50 |
| 2019-06-06 | 2,562 | 2,562 | 2,484 | 2,484 | 900,100 | 1,242 |
| 2019-06-05 | 2,555 | 2,587 | 2,528 | 2,562 | 1,417,100 | 1,281 |
| 2019-06-04 | 2,617 | 2,619 | 2,497 | 2,505 | 1,110,500 | 1,252.50 |
| 2019-06-03 | 2,653 | 2,682 | 2,616 | 2,621 | 1,012,500 | 1,310.50 |
| 2019-05-31 | 2,822 | 2,825 | 2,701 | 2,703 | 1,170,400 | 1,351.50 |
| 2019-05-30 | 2,929 | 2,947 | 2,847 | 2,865 | 723,500 | 1,432.50 |
| 2019-05-29 | 3,015 | 3,025 | 2,955 | 2,968 | 430,800 | 1,484 |
| 2019-05-28 | 3,010 | 3,025 | 2,986 | 3,010 | 465,200 | 1,505 |
| 2019-05-27 | 2,960 | 3,005 | 2,952 | 2,994 | 363,300 | 1,497 |
| 2019-05-24 | 2,932 | 2,962 | 2,877 | 2,961 | 575,000 | 1,480.50 |
| 2019-05-23 | 2,916 | 2,974 | 2,911 | 2,966 | 599,900 | 1,483 |
| 2019-05-22 | 2,890 | 2,961 | 2,884 | 2,947 | 463,400 | 1,473.50 |
| 2019-05-21 | 2,900 | 2,904 | 2,872 | 2,885 | 605,200 | 1,442.50 |
| 2019-05-20 | 2,948 | 2,971 | 2,916 | 2,924 | 624,900 | 1,462 |
| 2019-05-17 | 2,874 | 2,902 | 2,850 | 2,900 | 495,300 | 1,450 |
| 2019-05-16 | 2,911 | 2,911 | 2,820 | 2,827 | 565,100 | 1,413.50 |
| 2019-05-15 | 2,894 | 2,919 | 2,852 | 2,900 | 535,900 | 1,450 |
| 2019-05-14 | 2,720 | 2,864 | 2,716 | 2,862 | 676,500 | 1,431 |
| 2019-05-13 | 2,877 | 2,900 | 2,843 | 2,868 | 578,900 | 1,434 |
| 2019-05-10 | 2,836 | 2,933 | 2,816 | 2,856 | 861,800 | 1,428 |
| 2019-05-09 | 2,849 | 2,868 | 2,812 | 2,819 | 832,100 | 1,409.50 |
| 2019-05-08 | 2,869 | 2,910 | 2,810 | 2,850 | 1,392,700 | 1,425 |
| 2019-05-07 | 2,840 | 2,959 | 2,814 | 2,890 | 1,656,300 | 1,445 |
| 2019-04-26 | 3,135 | 3,165 | 3,080 | 3,150 | 462,300 | 1,575 |
| 2019-04-25 | 3,125 | 3,140 | 3,095 | 3,125 | 378,800 | 1,562.50 |
| 2019-04-24 | 3,135 | 3,185 | 3,125 | 3,145 | 513,500 | 1,572.50 |
| 2019-04-23 | 3,110 | 3,145 | 3,070 | 3,135 | 450,300 | 1,567.50 |
| 2019-04-22 | 3,145 | 3,170 | 3,090 | 3,110 | 279,200 | 1,555 |
| 2019-04-19 | 3,140 | 3,190 | 3,135 | 3,145 | 335,100 | 1,572.50 |
| 2019-04-18 | 3,175 | 3,180 | 3,100 | 3,110 | 375,400 | 1,555 |
| 2019-04-17 | 3,160 | 3,215 | 3,125 | 3,155 | 510,200 | 1,577.50 |
| 2019-04-16 | 3,150 | 3,160 | 3,135 | 3,150 | 350,600 | 1,575 |
| 2019-04-15 | 3,100 | 3,170 | 3,100 | 3,145 | 566,500 | 1,572.50 |
| 2019-04-12 | 3,060 | 3,085 | 3,050 | 3,085 | 294,300 | 1,542.50 |
| 2019-04-11 | 3,055 | 3,075 | 3,040 | 3,055 | 283,500 | 1,527.50 |
| 2019-04-10 | 3,035 | 3,080 | 3,010 | 3,060 | 295,100 | 1,530 |
| 2019-04-09 | 3,055 | 3,085 | 3,050 | 3,075 | 331,100 | 1,537.50 |
| 2019-04-08 | 3,040 | 3,085 | 3,040 | 3,065 | 310,500 | 1,532.50 |
| 2019-04-05 | 3,050 | 3,080 | 3,035 | 3,065 | 385,300 | 1,532.50 |
| 2019-04-04 | 3,050 | 3,090 | 3,025 | 3,050 | 401,400 | 1,525 |
| 2019-04-03 | 3,005 | 3,045 | 2,952 | 3,035 | 459,100 | 1,517.50 |
| 2019-04-02 | 3,085 | 3,085 | 2,999 | 3,000 | 417,200 | 1,500 |
| 2019-04-01 | 3,070 | 3,100 | 3,035 | 3,040 | 538,000 | 1,520 |
| 2019-03-29 | 3,070 | 3,090 | 3,005 | 3,030 | 592,300 | 1,515 |
| 2019-03-28 | 3,030 | 3,040 | 3,000 | 3,025 | 461,500 | 1,512.50 |
| 2019-03-27 | 3,080 | 3,100 | 3,050 | 3,080 | 895,000 | 1,540 |
| 2019-03-26 | 3,060 | 3,110 | 3,050 | 3,105 | 895,700 | 1,552.50 |
| 2019-03-25 | 2,999 | 3,030 | 2,964 | 3,025 | 769,000 | 1,512.50 |
| 2019-03-22 | 3,085 | 3,125 | 3,065 | 3,120 | 737,400 | 1,560 |
| 2019-03-20 | 3,025 | 3,095 | 3,015 | 3,070 | 716,100 | 1,535 |
| 2019-03-19 | 3,025 | 3,035 | 2,972 | 3,025 | 837,100 | 1,512.50 |
| 2019-03-18 | 2,950 | 3,020 | 2,950 | 3,005 | 772,900 | 1,502.50 |
| 2019-03-15 | 2,868 | 2,935 | 2,868 | 2,917 | 519,400 | 1,458.50 |
| 2019-03-14 | 2,861 | 2,899 | 2,835 | 2,843 | 397,700 | 1,421.50 |
| 2019-03-13 | 2,874 | 2,901 | 2,807 | 2,826 | 453,200 | 1,413 |
| 2019-03-12 | 2,850 | 2,887 | 2,837 | 2,873 | 509,000 | 1,436.50 |
| 2019-03-11 | 2,800 | 2,809 | 2,741 | 2,787 | 585,600 | 1,393.50 |
| 2019-03-08 | 2,771 | 2,811 | 2,763 | 2,802 | 976,200 | 1,401 |
| 2019-03-07 | 2,888 | 2,897 | 2,817 | 2,819 | 793,600 | 1,409.50 |
| 2019-03-06 | 2,878 | 2,903 | 2,869 | 2,895 | 543,900 | 1,447.50 |
| 2019-03-05 | 2,902 | 2,902 | 2,858 | 2,877 | 551,700 | 1,438.50 |
| 2019-03-04 | 2,859 | 2,924 | 2,831 | 2,920 | 929,500 | 1,460 |
| 2019-03-01 | 2,830 | 2,888 | 2,822 | 2,830 | 955,100 | 1,415 |
| 2019-02-28 | 2,865 | 2,870 | 2,809 | 2,810 | 694,500 | 1,405 |
| 2019-02-27 | 2,888 | 2,899 | 2,858 | 2,859 | 843,500 | 1,429.50 |
| 2019-02-26 | 2,890 | 2,926 | 2,848 | 2,867 | 575,700 | 1,433.50 |
| 2019-02-25 | 2,869 | 2,898 | 2,860 | 2,879 | 537,200 | 1,439.50 |
| 2019-02-22 | 2,878 | 2,895 | 2,849 | 2,859 | 449,200 | 1,429.50 |
| 2019-02-21 | 2,881 | 2,903 | 2,841 | 2,895 | 756,000 | 1,447.50 |
| 2019-02-20 | 2,970 | 2,972 | 2,898 | 2,905 | 678,800 | 1,452.50 |
| 2019-02-19 | 2,963 | 2,969 | 2,933 | 2,945 | 448,300 | 1,472.50 |
| 2019-02-18 | 2,968 | 2,983 | 2,929 | 2,980 | 662,600 | 1,490 |
| 2019-02-15 | 2,920 | 2,920 | 2,861 | 2,878 | 565,100 | 1,439 |
| 2019-02-14 | 2,990 | 2,995 | 2,944 | 2,946 | 713,300 | 1,473 |
| 2019-02-13 | 2,875 | 2,975 | 2,874 | 2,960 | 1,266,100 | 1,480 |
| 2019-02-12 | 2,774 | 2,842 | 2,745 | 2,830 | 657,100 | 1,415 |
| 2019-02-08 | 2,753 | 2,781 | 2,696 | 2,724 | 688,600 | 1,362 |
| 2019-02-07 | 2,845 | 2,876 | 2,812 | 2,833 | 543,000 | 1,416.50 |
| 2019-02-06 | 2,858 | 2,879 | 2,824 | 2,848 | 860,200 | 1,424 |
| 2019-02-05 | 2,773 | 2,860 | 2,737 | 2,853 | 1,458,100 | 1,426.50 |
| 2019-02-04 | 2,650 | 2,718 | 2,641 | 2,718 | 650,600 | 1,359 |
| 2019-02-01 | 2,712 | 2,763 | 2,665 | 2,685 | 1,085,900 | 1,342.50 |
| 2019-01-31 | 2,550 | 2,739 | 2,520 | 2,717 | 1,578,000 | 1,358.50 |
| 2019-01-30 | 2,581 | 2,595 | 2,524 | 2,543 | 824,000 | 1,271.50 |
| 2019-01-29 | 2,536 | 2,591 | 2,523 | 2,586 | 445,400 | 1,293 |
| 2019-01-28 | 2,590 | 2,633 | 2,546 | 2,553 | 731,300 | 1,276.50 |
| 2019-01-25 | 2,562 | 2,625 | 2,550 | 2,590 | 612,800 | 1,295 |
| 2019-01-24 | 2,536 | 2,597 | 2,520 | 2,596 | 862,800 | 1,298 |
| 2019-01-23 | 2,567 | 2,589 | 2,505 | 2,532 | 991,100 | 1,266 |
| 2019-01-22 | 2,619 | 2,647 | 2,570 | 2,608 | 963,100 | 1,304 |
| 2019-01-21 | 2,660 | 2,687 | 2,596 | 2,601 | 955,000 | 1,300.50 |
| 2019-01-18 | 2,570 | 2,611 | 2,548 | 2,599 | 583,700 | 1,299.50 |
| 2019-01-17 | 2,589 | 2,600 | 2,543 | 2,558 | 642,700 | 1,279 |
| 2019-01-16 | 2,578 | 2,579 | 2,522 | 2,558 | 744,700 | 1,279 |
| 2019-01-15 | 2,463 | 2,588 | 2,462 | 2,566 | 1,187,700 | 1,283 |
| 2019-01-11 | 2,459 | 2,531 | 2,448 | 2,487 | 1,154,400 | 1,243.50 |
| 2019-01-10 | 2,455 | 2,505 | 2,434 | 2,452 | 1,461,400 | 1,226 |
| 2019-01-09 | 2,431 | 2,488 | 2,430 | 2,455 | 1,411,100 | 1,227.50 |
| 2019-01-08 | 2,337 | 2,389 | 2,317 | 2,369 | 1,217,000 | 1,184.50 |
| 2019-01-07 | 2,311 | 2,331 | 2,271 | 2,314 | 989,300 | 1,157 |
| 2019-01-04 | 2,166 | 2,219 | 2,161 | 2,192 | 1,046,800 | 1,096 |
分割・併合履歴 ： [2021-03-30]1株→2株 [2018-03-28]1株→2株 [2016-09-28]1株→2株 [2014-03-27]1株→3株 [2012-03-28]1株→200株 [2007-03-27]1株→4株
