2327 日鉄ソリューションズ(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 | 3,650 | 3,650 | 3,585 | 3,600 | 103,400 | 1,800 |
| 2019-12-27 | 3,620 | 3,640 | 3,610 | 3,615 | 90,900 | 1,807.50 |
| 2019-12-26 | 3,655 | 3,675 | 3,630 | 3,650 | 84,100 | 1,825 |
| 2019-12-25 | 3,685 | 3,695 | 3,660 | 3,670 | 51,100 | 1,835 |
| 2019-12-24 | 3,690 | 3,695 | 3,650 | 3,685 | 76,100 | 1,842.50 |
| 2019-12-23 | 3,720 | 3,735 | 3,680 | 3,690 | 69,000 | 1,845 |
| 2019-12-20 | 3,620 | 3,710 | 3,615 | 3,705 | 248,700 | 1,852.50 |
| 2019-12-19 | 3,645 | 3,675 | 3,625 | 3,625 | 171,300 | 1,812.50 |
| 2019-12-18 | 3,625 | 3,645 | 3,605 | 3,640 | 174,400 | 1,820 |
| 2019-12-17 | 3,640 | 3,640 | 3,580 | 3,625 | 483,300 | 1,812.50 |
| 2019-12-16 | 3,620 | 3,685 | 3,590 | 3,605 | 598,000 | 1,802.50 |
| 2019-12-13 | 3,925 | 3,935 | 3,800 | 3,810 | 225,500 | 1,905 |
| 2019-12-12 | 3,890 | 3,895 | 3,845 | 3,860 | 137,600 | 1,930 |
| 2019-12-11 | 3,845 | 3,915 | 3,840 | 3,885 | 128,600 | 1,942.50 |
| 2019-12-10 | 3,765 | 3,865 | 3,760 | 3,860 | 143,600 | 1,930 |
| 2019-12-09 | 3,760 | 3,795 | 3,725 | 3,735 | 187,300 | 1,867.50 |
| 2019-12-06 | 3,805 | 3,805 | 3,740 | 3,785 | 149,600 | 1,892.50 |
| 2019-12-05 | 3,900 | 3,910 | 3,800 | 3,815 | 176,000 | 1,907.50 |
| 2019-12-04 | 3,805 | 3,905 | 3,805 | 3,905 | 186,200 | 1,952.50 |
| 2019-12-03 | 3,780 | 3,840 | 3,770 | 3,840 | 90,100 | 1,920 |
| 2019-12-02 | 3,805 | 3,835 | 3,795 | 3,810 | 69,200 | 1,905 |
| 2019-11-29 | 3,825 | 3,830 | 3,785 | 3,790 | 79,700 | 1,895 |
| 2019-11-28 | 3,805 | 3,835 | 3,785 | 3,810 | 112,600 | 1,905 |
| 2019-11-27 | 3,795 | 3,865 | 3,790 | 3,830 | 174,900 | 1,915 |
| 2019-11-26 | 3,755 | 3,765 | 3,720 | 3,755 | 107,000 | 1,877.50 |
| 2019-11-25 | 3,820 | 3,820 | 3,725 | 3,740 | 128,900 | 1,870 |
| 2019-11-22 | 3,800 | 3,820 | 3,775 | 3,815 | 147,800 | 1,907.50 |
| 2019-11-21 | 3,750 | 3,800 | 3,700 | 3,795 | 195,900 | 1,897.50 |
| 2019-11-20 | 3,705 | 3,735 | 3,685 | 3,735 | 116,300 | 1,867.50 |
| 2019-11-19 | 3,650 | 3,720 | 3,650 | 3,705 | 197,100 | 1,852.50 |
| 2019-11-18 | 3,710 | 3,720 | 3,650 | 3,720 | 164,100 | 1,860 |
| 2019-11-15 | 3,705 | 3,725 | 3,680 | 3,705 | 162,800 | 1,852.50 |
| 2019-11-14 | 3,705 | 3,735 | 3,680 | 3,710 | 128,500 | 1,855 |
| 2019-11-13 | 3,700 | 3,755 | 3,700 | 3,725 | 258,100 | 1,862.50 |
| 2019-11-12 | 3,645 | 3,675 | 3,630 | 3,640 | 164,500 | 1,820 |
| 2019-11-11 | 3,635 | 3,700 | 3,630 | 3,645 | 225,300 | 1,822.50 |
| 2019-11-08 | 3,595 | 3,625 | 3,580 | 3,600 | 295,800 | 1,800 |
| 2019-11-07 | 3,520 | 3,525 | 3,480 | 3,525 | 287,800 | 1,762.50 |
| 2019-11-06 | 3,580 | 3,580 | 3,520 | 3,525 | 218,900 | 1,762.50 |
| 2019-11-05 | 3,750 | 3,785 | 3,610 | 3,615 | 281,800 | 1,807.50 |
| 2019-11-01 | 3,720 | 3,820 | 3,695 | 3,715 | 336,300 | 1,857.50 |
| 2019-10-31 | 3,705 | 3,775 | 3,655 | 3,705 | 419,000 | 1,852.50 |
| 2019-10-30 | 3,520 | 3,645 | 3,455 | 3,635 | 703,500 | 1,817.50 |
| 2019-10-29 | 3,495 | 3,540 | 3,470 | 3,485 | 401,400 | 1,742.50 |
| 2019-10-28 | 3,615 | 3,615 | 3,485 | 3,485 | 312,800 | 1,742.50 |
| 2019-10-25 | 3,625 | 3,640 | 3,590 | 3,615 | 165,200 | 1,807.50 |
| 2019-10-24 | 3,610 | 3,625 | 3,590 | 3,610 | 259,300 | 1,805 |
| 2019-10-23 | 3,635 | 3,640 | 3,535 | 3,600 | 279,800 | 1,800 |
| 2019-10-21 | 3,580 | 3,650 | 3,580 | 3,635 | 162,600 | 1,817.50 |
| 2019-10-18 | 3,600 | 3,605 | 3,545 | 3,580 | 229,800 | 1,790 |
| 2019-10-17 | 3,590 | 3,635 | 3,570 | 3,625 | 168,600 | 1,812.50 |
| 2019-10-16 | 3,665 | 3,665 | 3,580 | 3,595 | 229,700 | 1,797.50 |
| 2019-10-15 | 3,660 | 3,660 | 3,610 | 3,625 | 84,500 | 1,812.50 |
| 2019-10-11 | 3,615 | 3,660 | 3,580 | 3,605 | 218,400 | 1,802.50 |
| 2019-10-10 | 3,655 | 3,665 | 3,590 | 3,610 | 173,400 | 1,805 |
| 2019-10-09 | 3,550 | 3,655 | 3,535 | 3,655 | 210,700 | 1,827.50 |
| 2019-10-08 | 3,585 | 3,585 | 3,550 | 3,585 | 169,500 | 1,792.50 |
| 2019-10-07 | 3,595 | 3,600 | 3,560 | 3,595 | 117,200 | 1,797.50 |
| 2019-10-04 | 3,575 | 3,605 | 3,530 | 3,595 | 202,900 | 1,797.50 |
| 2019-10-03 | 3,470 | 3,545 | 3,460 | 3,525 | 261,500 | 1,762.50 |
| 2019-10-02 | 3,455 | 3,555 | 3,455 | 3,530 | 190,200 | 1,765 |
| 2019-10-01 | 3,575 | 3,580 | 3,525 | 3,550 | 190,800 | 1,775 |
| 2019-09-30 | 3,535 | 3,565 | 3,500 | 3,525 | 142,100 | 1,762.50 |
| 2019-09-27 | 3,570 | 3,580 | 3,525 | 3,575 | 167,300 | 1,787.50 |
| 2019-09-26 | 3,650 | 3,670 | 3,585 | 3,600 | 197,200 | 1,800 |
| 2019-09-25 | 3,625 | 3,675 | 3,590 | 3,650 | 154,700 | 1,825 |
| 2019-09-24 | 3,730 | 3,760 | 3,620 | 3,670 | 197,600 | 1,835 |
| 2019-09-20 | 3,760 | 3,775 | 3,730 | 3,740 | 263,600 | 1,870 |
| 2019-09-19 | 3,690 | 3,715 | 3,635 | 3,705 | 338,700 | 1,852.50 |
| 2019-09-18 | 3,565 | 3,650 | 3,565 | 3,600 | 222,000 | 1,800 |
| 2019-09-17 | 3,465 | 3,555 | 3,450 | 3,550 | 217,500 | 1,775 |
| 2019-09-13 | 3,520 | 3,530 | 3,470 | 3,480 | 257,700 | 1,740 |
| 2019-09-12 | 3,560 | 3,560 | 3,515 | 3,520 | 249,100 | 1,760 |
| 2019-09-11 | 3,550 | 3,555 | 3,465 | 3,530 | 300,000 | 1,765 |
| 2019-09-10 | 3,640 | 3,655 | 3,555 | 3,565 | 233,300 | 1,782.50 |
| 2019-09-09 | 3,625 | 3,680 | 3,615 | 3,670 | 252,000 | 1,835 |
| 2019-09-06 | 3,620 | 3,620 | 3,545 | 3,570 | 148,800 | 1,785 |
| 2019-09-05 | 3,580 | 3,660 | 3,560 | 3,650 | 147,900 | 1,825 |
| 2019-09-04 | 3,555 | 3,575 | 3,530 | 3,560 | 203,900 | 1,780 |
| 2019-09-03 | 3,525 | 3,545 | 3,480 | 3,530 | 194,500 | 1,765 |
| 2019-09-02 | 3,535 | 3,560 | 3,515 | 3,555 | 138,600 | 1,777.50 |
| 2019-08-30 | 3,510 | 3,550 | 3,480 | 3,550 | 247,800 | 1,775 |
| 2019-08-29 | 3,575 | 3,575 | 3,460 | 3,510 | 149,600 | 1,755 |
| 2019-08-28 | 3,565 | 3,595 | 3,485 | 3,545 | 200,200 | 1,772.50 |
| 2019-08-27 | 3,575 | 3,585 | 3,540 | 3,565 | 211,300 | 1,782.50 |
| 2019-08-26 | 3,415 | 3,525 | 3,410 | 3,505 | 174,200 | 1,752.50 |
| 2019-08-23 | 3,500 | 3,515 | 3,470 | 3,515 | 163,100 | 1,757.50 |
| 2019-08-22 | 3,525 | 3,545 | 3,445 | 3,525 | 230,200 | 1,762.50 |
| 2019-08-21 | 3,580 | 3,580 | 3,515 | 3,555 | 114,500 | 1,777.50 |
| 2019-08-20 | 3,530 | 3,590 | 3,500 | 3,575 | 193,800 | 1,787.50 |
| 2019-08-19 | 3,515 | 3,525 | 3,445 | 3,490 | 62,600 | 1,745 |
| 2019-08-16 | 3,440 | 3,490 | 3,415 | 3,470 | 169,900 | 1,735 |
| 2019-08-15 | 3,375 | 3,465 | 3,365 | 3,445 | 178,700 | 1,722.50 |
| 2019-08-14 | 3,430 | 3,480 | 3,425 | 3,445 | 211,800 | 1,722.50 |
| 2019-08-13 | 3,435 | 3,450 | 3,330 | 3,380 | 270,700 | 1,690 |
| 2019-08-09 | 3,525 | 3,545 | 3,480 | 3,490 | 103,000 | 1,745 |
| 2019-08-08 | 3,465 | 3,500 | 3,410 | 3,495 | 200,000 | 1,747.50 |
| 2019-08-07 | 3,415 | 3,425 | 3,350 | 3,410 | 327,600 | 1,705 |
| 2019-08-06 | 3,375 | 3,495 | 3,370 | 3,495 | 280,300 | 1,747.50 |
| 2019-08-05 | 3,600 | 3,600 | 3,460 | 3,515 | 347,500 | 1,757.50 |
| 2019-08-02 | 3,650 | 3,710 | 3,610 | 3,635 | 299,000 | 1,817.50 |
| 2019-08-01 | 3,660 | 3,735 | 3,555 | 3,720 | 407,400 | 1,860 |
| 2019-07-31 | 3,600 | 3,705 | 3,560 | 3,690 | 689,700 | 1,845 |
| 2019-07-30 | 3,540 | 3,540 | 3,435 | 3,455 | 183,100 | 1,727.50 |
| 2019-07-29 | 3,455 | 3,510 | 3,450 | 3,500 | 134,600 | 1,750 |
| 2019-07-26 | 3,410 | 3,465 | 3,405 | 3,460 | 205,800 | 1,730 |
| 2019-07-25 | 3,395 | 3,455 | 3,385 | 3,420 | 174,400 | 1,710 |
| 2019-07-24 | 3,435 | 3,450 | 3,380 | 3,395 | 233,900 | 1,697.50 |
| 2019-07-23 | 3,440 | 3,520 | 3,440 | 3,460 | 131,500 | 1,730 |
| 2019-07-22 | 3,505 | 3,505 | 3,450 | 3,465 | 120,700 | 1,732.50 |
| 2019-07-19 | 3,475 | 3,540 | 3,445 | 3,525 | 132,500 | 1,762.50 |
| 2019-07-18 | 3,500 | 3,540 | 3,430 | 3,440 | 162,900 | 1,720 |
| 2019-07-17 | 3,505 | 3,525 | 3,480 | 3,510 | 173,200 | 1,755 |
| 2019-07-16 | 3,470 | 3,505 | 3,440 | 3,490 | 105,400 | 1,745 |
| 2019-07-12 | 3,500 | 3,500 | 3,480 | 3,490 | 67,600 | 1,745 |
| 2019-07-11 | 3,530 | 3,535 | 3,495 | 3,505 | 74,000 | 1,752.50 |
| 2019-07-10 | 3,485 | 3,510 | 3,440 | 3,500 | 153,000 | 1,750 |
| 2019-07-09 | 3,485 | 3,510 | 3,465 | 3,500 | 145,300 | 1,750 |
| 2019-07-08 | 3,500 | 3,505 | 3,450 | 3,465 | 131,900 | 1,732.50 |
| 2019-07-05 | 3,545 | 3,550 | 3,500 | 3,530 | 166,000 | 1,765 |
| 2019-07-04 | 3,610 | 3,610 | 3,545 | 3,550 | 123,300 | 1,775 |
| 2019-07-03 | 3,540 | 3,590 | 3,535 | 3,580 | 248,800 | 1,790 |
| 2019-07-02 | 3,570 | 3,610 | 3,540 | 3,570 | 316,700 | 1,785 |
| 2019-07-01 | 3,490 | 3,525 | 3,445 | 3,515 | 189,300 | 1,757.50 |
| 2019-06-28 | 3,410 | 3,450 | 3,405 | 3,420 | 159,300 | 1,710 |
| 2019-06-27 | 3,405 | 3,415 | 3,375 | 3,400 | 135,300 | 1,700 |
| 2019-06-26 | 3,405 | 3,425 | 3,355 | 3,390 | 252,500 | 1,695 |
| 2019-06-25 | 3,435 | 3,485 | 3,405 | 3,435 | 238,600 | 1,717.50 |
| 2019-06-24 | 3,450 | 3,490 | 3,415 | 3,490 | 99,100 | 1,745 |
| 2019-06-21 | 3,555 | 3,560 | 3,460 | 3,465 | 416,000 | 1,732.50 |
| 2019-06-20 | 3,535 | 3,550 | 3,490 | 3,510 | 176,100 | 1,755 |
| 2019-06-19 | 3,480 | 3,565 | 3,470 | 3,535 | 225,100 | 1,767.50 |
| 2019-06-18 | 3,410 | 3,480 | 3,395 | 3,415 | 137,100 | 1,707.50 |
| 2019-06-17 | 3,450 | 3,450 | 3,400 | 3,415 | 142,800 | 1,707.50 |
| 2019-06-14 | 3,440 | 3,500 | 3,420 | 3,495 | 158,100 | 1,747.50 |
| 2019-06-13 | 3,430 | 3,460 | 3,385 | 3,410 | 126,000 | 1,705 |
| 2019-06-12 | 3,465 | 3,520 | 3,445 | 3,485 | 166,200 | 1,742.50 |
| 2019-06-11 | 3,500 | 3,520 | 3,455 | 3,465 | 190,300 | 1,732.50 |
| 2019-06-10 | 3,410 | 3,510 | 3,410 | 3,470 | 201,600 | 1,735 |
| 2019-06-07 | 3,325 | 3,375 | 3,325 | 3,360 | 116,900 | 1,680 |
| 2019-06-06 | 3,285 | 3,375 | 3,280 | 3,340 | 201,700 | 1,670 |
| 2019-06-05 | 3,255 | 3,345 | 3,255 | 3,330 | 173,100 | 1,665 |
| 2019-06-04 | 3,285 | 3,305 | 3,210 | 3,225 | 213,000 | 1,612.50 |
| 2019-06-03 | 3,345 | 3,355 | 3,270 | 3,310 | 169,000 | 1,655 |
| 2019-05-31 | 3,340 | 3,410 | 3,330 | 3,385 | 271,100 | 1,692.50 |
| 2019-05-30 | 3,275 | 3,345 | 3,275 | 3,340 | 203,500 | 1,670 |
| 2019-05-29 | 3,295 | 3,335 | 3,270 | 3,310 | 172,700 | 1,655 |
| 2019-05-28 | 3,320 | 3,350 | 3,300 | 3,310 | 183,900 | 1,655 |
| 2019-05-27 | 3,350 | 3,380 | 3,315 | 3,340 | 165,400 | 1,670 |
| 2019-05-24 | 3,285 | 3,360 | 3,285 | 3,350 | 263,000 | 1,675 |
| 2019-05-23 | 3,295 | 3,360 | 3,280 | 3,330 | 260,200 | 1,665 |
| 2019-05-22 | 3,205 | 3,315 | 3,205 | 3,305 | 406,300 | 1,652.50 |
| 2019-05-21 | 3,275 | 3,285 | 3,235 | 3,265 | 175,800 | 1,632.50 |
| 2019-05-20 | 3,345 | 3,345 | 3,280 | 3,290 | 199,700 | 1,645 |
| 2019-05-17 | 3,330 | 3,400 | 3,330 | 3,360 | 369,900 | 1,680 |
| 2019-05-16 | 3,110 | 3,120 | 3,055 | 3,120 | 168,400 | 1,560 |
| 2019-05-15 | 3,145 | 3,155 | 3,095 | 3,125 | 157,300 | 1,562.50 |
| 2019-05-14 | 3,070 | 3,140 | 3,025 | 3,130 | 176,300 | 1,565 |
| 2019-05-13 | 3,170 | 3,195 | 3,105 | 3,135 | 206,700 | 1,567.50 |
| 2019-05-10 | 3,135 | 3,225 | 3,130 | 3,190 | 304,400 | 1,595 |
| 2019-05-09 | 3,140 | 3,185 | 3,115 | 3,155 | 316,400 | 1,577.50 |
| 2019-05-08 | 3,200 | 3,230 | 3,140 | 3,195 | 404,500 | 1,597.50 |
| 2019-05-07 | 3,460 | 3,460 | 3,230 | 3,255 | 895,700 | 1,627.50 |
| 2019-04-26 | 2,937 | 2,995 | 2,887 | 2,986 | 326,500 | 1,493 |
| 2019-04-25 | 2,930 | 2,955 | 2,916 | 2,939 | 290,700 | 1,469.50 |
| 2019-04-24 | 2,903 | 2,959 | 2,900 | 2,919 | 372,100 | 1,459.50 |
| 2019-04-23 | 2,846 | 2,884 | 2,839 | 2,881 | 316,000 | 1,440.50 |
| 2019-04-22 | 2,778 | 2,862 | 2,771 | 2,834 | 496,500 | 1,417 |
| 2019-04-19 | 2,781 | 2,810 | 2,773 | 2,788 | 292,300 | 1,394 |
| 2019-04-18 | 2,883 | 2,883 | 2,792 | 2,794 | 212,800 | 1,397 |
| 2019-04-17 | 2,940 | 2,942 | 2,875 | 2,897 | 216,900 | 1,448.50 |
| 2019-04-16 | 2,956 | 2,979 | 2,936 | 2,963 | 97,200 | 1,481.50 |
| 2019-04-15 | 2,959 | 2,980 | 2,934 | 2,957 | 174,100 | 1,478.50 |
| 2019-04-12 | 2,951 | 2,959 | 2,925 | 2,935 | 124,600 | 1,467.50 |
| 2019-04-11 | 2,965 | 2,991 | 2,957 | 2,962 | 131,300 | 1,481 |
| 2019-04-10 | 2,915 | 2,960 | 2,901 | 2,951 | 138,000 | 1,475.50 |
| 2019-04-09 | 2,942 | 2,957 | 2,921 | 2,955 | 100,300 | 1,477.50 |
| 2019-04-08 | 2,953 | 2,956 | 2,923 | 2,933 | 111,700 | 1,466.50 |
| 2019-04-05 | 2,941 | 2,971 | 2,941 | 2,955 | 84,100 | 1,477.50 |
| 2019-04-04 | 2,970 | 2,983 | 2,950 | 2,963 | 82,400 | 1,481.50 |
| 2019-04-03 | 2,976 | 3,005 | 2,959 | 2,994 | 151,500 | 1,497 |
| 2019-04-02 | 3,050 | 3,055 | 2,981 | 2,986 | 94,800 | 1,493 |
| 2019-04-01 | 3,015 | 3,055 | 2,998 | 3,030 | 194,300 | 1,515 |
| 2019-03-29 | 3,010 | 3,025 | 2,970 | 2,988 | 171,900 | 1,494 |
| 2019-03-28 | 2,960 | 2,985 | 2,943 | 2,971 | 150,000 | 1,485.50 |
| 2019-03-27 | 2,950 | 3,035 | 2,950 | 3,030 | 223,300 | 1,515 |
| 2019-03-26 | 2,930 | 2,966 | 2,913 | 2,939 | 267,600 | 1,469.50 |
| 2019-03-25 | 2,919 | 2,919 | 2,877 | 2,906 | 117,400 | 1,453 |
| 2019-03-22 | 2,965 | 2,980 | 2,941 | 2,974 | 225,700 | 1,487 |
| 2019-03-20 | 2,959 | 2,961 | 2,907 | 2,945 | 216,800 | 1,472.50 |
| 2019-03-19 | 2,997 | 3,010 | 2,933 | 2,998 | 240,200 | 1,499 |
| 2019-03-18 | 2,992 | 3,000 | 2,953 | 2,968 | 265,900 | 1,484 |
| 2019-03-15 | 2,995 | 3,000 | 2,967 | 2,978 | 200,500 | 1,489 |
| 2019-03-14 | 3,020 | 3,020 | 2,947 | 2,958 | 156,100 | 1,479 |
| 2019-03-13 | 3,005 | 3,005 | 2,951 | 2,976 | 150,900 | 1,488 |
| 2019-03-12 | 2,994 | 3,015 | 2,980 | 2,985 | 198,200 | 1,492.50 |
| 2019-03-11 | 2,912 | 2,952 | 2,886 | 2,944 | 222,400 | 1,472 |
| 2019-03-08 | 2,959 | 2,963 | 2,851 | 2,873 | 331,700 | 1,436.50 |
| 2019-03-07 | 3,025 | 3,025 | 2,956 | 2,974 | 165,800 | 1,487 |
| 2019-03-06 | 3,040 | 3,040 | 2,990 | 3,005 | 174,800 | 1,502.50 |
| 2019-03-05 | 3,060 | 3,060 | 2,996 | 3,015 | 197,000 | 1,507.50 |
| 2019-03-04 | 3,020 | 3,085 | 3,000 | 3,080 | 280,000 | 1,540 |
| 2019-03-01 | 2,960 | 3,025 | 2,960 | 3,015 | 217,500 | 1,507.50 |
| 2019-02-28 | 2,906 | 2,965 | 2,900 | 2,942 | 287,600 | 1,471 |
| 2019-02-27 | 2,927 | 2,948 | 2,900 | 2,932 | 412,000 | 1,466 |
| 2019-02-26 | 2,995 | 3,005 | 2,933 | 2,957 | 288,900 | 1,478.50 |
| 2019-02-25 | 2,985 | 3,005 | 2,971 | 2,987 | 253,600 | 1,493.50 |
| 2019-02-22 | 2,980 | 3,010 | 2,966 | 2,993 | 185,900 | 1,496.50 |
| 2019-02-21 | 3,010 | 3,015 | 2,954 | 2,999 | 246,000 | 1,499.50 |
| 2019-02-20 | 3,040 | 3,055 | 2,968 | 2,992 | 254,900 | 1,496 |
| 2019-02-19 | 2,999 | 3,050 | 2,991 | 3,040 | 109,200 | 1,520 |
| 2019-02-18 | 3,050 | 3,065 | 3,000 | 3,020 | 165,900 | 1,510 |
| 2019-02-15 | 3,010 | 3,010 | 2,976 | 2,997 | 118,800 | 1,498.50 |
| 2019-02-14 | 3,015 | 3,045 | 2,997 | 3,035 | 120,100 | 1,517.50 |
| 2019-02-13 | 3,055 | 3,070 | 3,015 | 3,025 | 170,400 | 1,512.50 |
| 2019-02-12 | 2,881 | 2,976 | 2,881 | 2,973 | 177,500 | 1,486.50 |
| 2019-02-08 | 2,903 | 2,914 | 2,850 | 2,871 | 183,400 | 1,435.50 |
| 2019-02-07 | 2,972 | 2,984 | 2,845 | 2,932 | 612,800 | 1,466 |
| 2019-02-06 | 3,070 | 3,090 | 3,005 | 3,015 | 250,700 | 1,507.50 |
| 2019-02-05 | 3,095 | 3,150 | 3,015 | 3,035 | 564,800 | 1,517.50 |
| 2019-02-04 | 3,140 | 3,195 | 3,025 | 3,150 | 716,900 | 1,575 |
| 2019-02-01 | 2,878 | 2,922 | 2,838 | 2,908 | 350,000 | 1,454 |
| 2019-01-31 | 2,800 | 2,868 | 2,792 | 2,862 | 276,300 | 1,431 |
| 2019-01-30 | 2,793 | 2,798 | 2,756 | 2,758 | 206,100 | 1,379 |
| 2019-01-29 | 2,775 | 2,811 | 2,742 | 2,802 | 157,000 | 1,401 |
| 2019-01-28 | 2,824 | 2,853 | 2,812 | 2,816 | 232,900 | 1,408 |
| 2019-01-25 | 2,770 | 2,843 | 2,762 | 2,818 | 261,400 | 1,409 |
| 2019-01-24 | 2,722 | 2,774 | 2,716 | 2,770 | 245,100 | 1,385 |
| 2019-01-23 | 2,707 | 2,742 | 2,673 | 2,729 | 273,300 | 1,364.50 |
| 2019-01-22 | 2,748 | 2,752 | 2,703 | 2,734 | 221,200 | 1,367 |
| 2019-01-21 | 2,729 | 2,756 | 2,712 | 2,717 | 211,000 | 1,358.50 |
| 2019-01-18 | 2,668 | 2,718 | 2,642 | 2,700 | 255,400 | 1,350 |
| 2019-01-17 | 2,600 | 2,671 | 2,594 | 2,659 | 322,800 | 1,329.50 |
| 2019-01-16 | 2,639 | 2,639 | 2,573 | 2,585 | 313,100 | 1,292.50 |
| 2019-01-15 | 2,555 | 2,654 | 2,548 | 2,647 | 388,200 | 1,323.50 |
| 2019-01-11 | 2,641 | 2,661 | 2,592 | 2,616 | 341,500 | 1,308 |
| 2019-01-10 | 2,660 | 2,668 | 2,615 | 2,635 | 266,700 | 1,317.50 |
| 2019-01-09 | 2,721 | 2,756 | 2,703 | 2,717 | 433,000 | 1,358.50 |
| 2019-01-08 | 2,686 | 2,739 | 2,686 | 2,730 | 220,800 | 1,365 |
| 2019-01-07 | 2,631 | 2,709 | 2,616 | 2,674 | 231,000 | 1,337 |
| 2019-01-04 | 2,590 | 2,602 | 2,550 | 2,575 | 152,400 | 1,287.50 |
分割・併合履歴 ： [2024-06-27]1株→2株 [2015-12-28]1株→2株 [2004-06-25]1株→2株