2331 ALSOK 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 | 5,910 | 5,940 | 5,870 | 5,920 | 93,800 | 1,184 |
| 2019-12-27 | 5,970 | 6,010 | 5,950 | 5,980 | 96,500 | 1,196 |
| 2019-12-26 | 5,870 | 5,930 | 5,870 | 5,930 | 110,100 | 1,186 |
| 2019-12-25 | 5,940 | 5,940 | 5,890 | 5,920 | 113,200 | 1,184 |
| 2019-12-24 | 5,980 | 6,000 | 5,900 | 5,950 | 92,400 | 1,190 |
| 2019-12-23 | 6,090 | 6,090 | 5,990 | 6,020 | 120,400 | 1,204 |
| 2019-12-20 | 6,000 | 6,070 | 5,980 | 6,070 | 434,300 | 1,214 |
| 2019-12-19 | 5,950 | 5,960 | 5,900 | 5,950 | 152,400 | 1,190 |
| 2019-12-18 | 5,980 | 5,980 | 5,910 | 5,930 | 113,800 | 1,186 |
| 2019-12-17 | 5,920 | 5,990 | 5,900 | 5,990 | 171,900 | 1,198 |
| 2019-12-16 | 5,880 | 5,930 | 5,860 | 5,860 | 130,100 | 1,172 |
| 2019-12-13 | 5,860 | 5,880 | 5,790 | 5,820 | 223,500 | 1,164 |
| 2019-12-12 | 5,820 | 5,830 | 5,750 | 5,780 | 173,000 | 1,156 |
| 2019-12-11 | 5,850 | 5,850 | 5,800 | 5,830 | 147,700 | 1,166 |
| 2019-12-10 | 5,900 | 5,900 | 5,830 | 5,880 | 137,900 | 1,176 |
| 2019-12-09 | 5,820 | 5,870 | 5,770 | 5,860 | 118,900 | 1,172 |
| 2019-12-06 | 5,740 | 5,770 | 5,710 | 5,770 | 98,700 | 1,154 |
| 2019-12-05 | 5,840 | 5,850 | 5,760 | 5,800 | 137,000 | 1,160 |
| 2019-12-04 | 5,890 | 5,920 | 5,790 | 5,810 | 147,000 | 1,162 |
| 2019-12-03 | 5,850 | 5,910 | 5,770 | 5,890 | 219,200 | 1,178 |
| 2019-12-02 | 5,730 | 5,840 | 5,710 | 5,810 | 152,400 | 1,162 |
| 2019-11-29 | 5,790 | 5,810 | 5,670 | 5,690 | 137,100 | 1,138 |
| 2019-11-28 | 5,770 | 5,810 | 5,740 | 5,790 | 110,700 | 1,158 |
| 2019-11-27 | 5,750 | 5,800 | 5,740 | 5,770 | 86,200 | 1,154 |
| 2019-11-26 | 5,740 | 5,800 | 5,710 | 5,750 | 661,700 | 1,150 |
| 2019-11-25 | 5,790 | 5,800 | 5,730 | 5,760 | 153,900 | 1,152 |
| 2019-11-22 | 5,710 | 5,760 | 5,680 | 5,730 | 167,600 | 1,146 |
| 2019-11-21 | 5,650 | 5,660 | 5,570 | 5,660 | 145,300 | 1,132 |
| 2019-11-20 | 5,580 | 5,620 | 5,570 | 5,610 | 113,100 | 1,122 |
| 2019-11-19 | 5,640 | 5,650 | 5,570 | 5,600 | 107,900 | 1,120 |
| 2019-11-18 | 5,620 | 5,620 | 5,530 | 5,600 | 166,700 | 1,120 |
| 2019-11-15 | 5,580 | 5,620 | 5,540 | 5,580 | 140,700 | 1,116 |
| 2019-11-14 | 5,600 | 5,620 | 5,530 | 5,550 | 111,100 | 1,110 |
| 2019-11-13 | 5,680 | 5,680 | 5,560 | 5,580 | 159,900 | 1,116 |
| 2019-11-12 | 5,760 | 5,760 | 5,690 | 5,690 | 119,400 | 1,138 |
| 2019-11-11 | 5,710 | 5,730 | 5,660 | 5,720 | 125,900 | 1,144 |
| 2019-11-08 | 5,750 | 5,750 | 5,640 | 5,660 | 213,300 | 1,132 |
| 2019-11-07 | 5,740 | 5,750 | 5,660 | 5,720 | 192,200 | 1,144 |
| 2019-11-06 | 5,890 | 5,890 | 5,650 | 5,670 | 223,600 | 1,134 |
| 2019-11-05 | 5,900 | 5,910 | 5,860 | 5,890 | 157,300 | 1,178 |
| 2019-11-01 | 5,900 | 5,930 | 5,810 | 5,830 | 155,000 | 1,166 |
| 2019-10-31 | 5,800 | 5,930 | 5,770 | 5,910 | 316,000 | 1,182 |
| 2019-10-30 | 5,670 | 5,780 | 5,660 | 5,770 | 293,600 | 1,154 |
| 2019-10-29 | 5,680 | 5,690 | 5,620 | 5,650 | 123,100 | 1,130 |
| 2019-10-28 | 5,640 | 5,670 | 5,610 | 5,640 | 110,100 | 1,128 |
| 2019-10-25 | 5,730 | 5,730 | 5,660 | 5,690 | 130,800 | 1,138 |
| 2019-10-24 | 5,720 | 5,720 | 5,620 | 5,680 | 144,100 | 1,136 |
| 2019-10-23 | 5,620 | 5,700 | 5,560 | 5,690 | 124,200 | 1,138 |
| 2019-10-21 | 5,560 | 5,610 | 5,550 | 5,600 | 77,700 | 1,120 |
| 2019-10-18 | 5,560 | 5,580 | 5,520 | 5,530 | 141,300 | 1,106 |
| 2019-10-17 | 5,600 | 5,620 | 5,550 | 5,560 | 155,800 | 1,112 |
| 2019-10-16 | 5,660 | 5,690 | 5,600 | 5,640 | 169,100 | 1,128 |
| 2019-10-15 | 5,620 | 5,670 | 5,590 | 5,640 | 158,800 | 1,128 |
| 2019-10-11 | 5,580 | 5,580 | 5,500 | 5,570 | 181,400 | 1,114 |
| 2019-10-10 | 5,620 | 5,630 | 5,540 | 5,570 | 228,200 | 1,114 |
| 2019-10-09 | 5,680 | 5,710 | 5,650 | 5,670 | 156,800 | 1,134 |
| 2019-10-08 | 5,730 | 5,730 | 5,640 | 5,690 | 147,500 | 1,138 |
| 2019-10-07 | 5,710 | 5,720 | 5,660 | 5,680 | 86,900 | 1,136 |
| 2019-10-04 | 5,610 | 5,690 | 5,600 | 5,690 | 109,900 | 1,138 |
| 2019-10-03 | 5,630 | 5,660 | 5,570 | 5,650 | 143,700 | 1,130 |
| 2019-10-02 | 5,770 | 5,780 | 5,700 | 5,760 | 178,200 | 1,152 |
| 2019-10-01 | 5,770 | 5,780 | 5,680 | 5,710 | 139,000 | 1,142 |
| 2019-09-30 | 5,620 | 5,710 | 5,610 | 5,660 | 197,800 | 1,132 |
| 2019-09-27 | 5,680 | 5,690 | 5,590 | 5,670 | 212,300 | 1,134 |
| 2019-09-26 | 5,740 | 5,770 | 5,650 | 5,680 | 207,200 | 1,136 |
| 2019-09-25 | 5,690 | 5,710 | 5,650 | 5,690 | 114,100 | 1,138 |
| 2019-09-24 | 5,660 | 5,740 | 5,650 | 5,680 | 172,800 | 1,136 |
| 2019-09-20 | 5,670 | 5,690 | 5,630 | 5,660 | 322,800 | 1,132 |
| 2019-09-19 | 5,450 | 5,600 | 5,450 | 5,600 | 262,900 | 1,120 |
| 2019-09-18 | 5,460 | 5,460 | 5,380 | 5,410 | 157,900 | 1,082 |
| 2019-09-17 | 5,440 | 5,490 | 5,430 | 5,460 | 192,900 | 1,092 |
| 2019-09-13 | 5,430 | 5,450 | 5,360 | 5,400 | 382,700 | 1,080 |
| 2019-09-12 | 5,390 | 5,400 | 5,350 | 5,350 | 193,000 | 1,070 |
| 2019-09-11 | 5,310 | 5,410 | 5,280 | 5,400 | 189,200 | 1,080 |
| 2019-09-10 | 5,370 | 5,400 | 5,330 | 5,350 | 122,800 | 1,070 |
| 2019-09-09 | 5,340 | 5,430 | 5,320 | 5,420 | 131,500 | 1,084 |
| 2019-09-06 | 5,360 | 5,360 | 5,320 | 5,340 | 80,700 | 1,068 |
| 2019-09-05 | 5,320 | 5,390 | 5,310 | 5,350 | 157,400 | 1,070 |
| 2019-09-04 | 5,300 | 5,340 | 5,280 | 5,330 | 100,000 | 1,066 |
| 2019-09-03 | 5,290 | 5,340 | 5,260 | 5,340 | 127,000 | 1,068 |
| 2019-09-02 | 5,330 | 5,400 | 5,300 | 5,300 | 133,300 | 1,060 |
| 2019-08-30 | 5,330 | 5,380 | 5,250 | 5,360 | 215,300 | 1,072 |
| 2019-08-29 | 5,320 | 5,320 | 5,260 | 5,280 | 172,500 | 1,056 |
| 2019-08-28 | 5,260 | 5,350 | 5,250 | 5,350 | 184,400 | 1,070 |
| 2019-08-27 | 5,260 | 5,260 | 5,190 | 5,250 | 134,200 | 1,050 |
| 2019-08-26 | 5,100 | 5,230 | 5,080 | 5,210 | 185,600 | 1,042 |
| 2019-08-23 | 5,270 | 5,280 | 5,190 | 5,230 | 73,000 | 1,046 |
| 2019-08-22 | 5,220 | 5,220 | 5,160 | 5,220 | 104,300 | 1,044 |
| 2019-08-21 | 5,240 | 5,240 | 5,120 | 5,180 | 102,600 | 1,036 |
| 2019-08-20 | 5,160 | 5,260 | 5,160 | 5,260 | 98,600 | 1,052 |
| 2019-08-19 | 5,150 | 5,170 | 5,120 | 5,160 | 92,600 | 1,032 |
| 2019-08-16 | 5,000 | 5,120 | 4,990 | 5,090 | 134,300 | 1,018 |
| 2019-08-15 | 4,970 | 5,060 | 4,970 | 5,050 | 116,200 | 1,010 |
| 2019-08-14 | 5,050 | 5,070 | 5,000 | 5,050 | 166,400 | 1,010 |
| 2019-08-13 | 5,140 | 5,190 | 4,995 | 5,030 | 237,400 | 1,006 |
| 2019-08-09 | 5,250 | 5,270 | 5,190 | 5,200 | 129,100 | 1,040 |
| 2019-08-08 | 5,220 | 5,240 | 5,180 | 5,210 | 134,600 | 1,042 |
| 2019-08-07 | 5,190 | 5,240 | 5,170 | 5,230 | 174,900 | 1,046 |
| 2019-08-06 | 5,070 | 5,230 | 5,050 | 5,220 | 230,300 | 1,044 |
| 2019-08-05 | 5,230 | 5,280 | 5,170 | 5,220 | 220,800 | 1,044 |
| 2019-08-02 | 5,270 | 5,340 | 5,250 | 5,280 | 214,400 | 1,056 |
| 2019-08-01 | 5,300 | 5,330 | 5,230 | 5,300 | 352,500 | 1,060 |
| 2019-07-31 | 5,000 | 5,390 | 5,000 | 5,300 | 545,900 | 1,060 |
| 2019-07-30 | 5,070 | 5,100 | 5,050 | 5,080 | 176,400 | 1,016 |
| 2019-07-29 | 5,030 | 5,060 | 5,010 | 5,050 | 104,500 | 1,010 |
| 2019-07-26 | 4,960 | 5,020 | 4,960 | 5,010 | 102,400 | 1,002 |
| 2019-07-25 | 4,950 | 4,995 | 4,920 | 4,970 | 127,700 | 994 |
| 2019-07-24 | 4,900 | 4,980 | 4,890 | 4,960 | 202,400 | 992 |
| 2019-07-23 | 4,855 | 4,890 | 4,820 | 4,880 | 107,400 | 976 |
| 2019-07-22 | 4,845 | 4,870 | 4,810 | 4,840 | 128,000 | 968 |
| 2019-07-19 | 4,820 | 4,860 | 4,815 | 4,860 | 138,900 | 972 |
| 2019-07-18 | 4,880 | 4,885 | 4,775 | 4,790 | 225,300 | 958 |
| 2019-07-17 | 4,950 | 4,955 | 4,895 | 4,895 | 238,000 | 979 |
| 2019-07-16 | 5,000 | 5,010 | 4,965 | 4,980 | 154,400 | 996 |
| 2019-07-12 | 5,020 | 5,050 | 5,010 | 5,030 | 102,900 | 1,006 |
| 2019-07-11 | 5,030 | 5,040 | 5,000 | 5,020 | 127,300 | 1,004 |
| 2019-07-10 | 4,950 | 4,975 | 4,930 | 4,965 | 160,900 | 993 |
| 2019-07-09 | 5,020 | 5,060 | 5,000 | 5,010 | 87,600 | 1,002 |
| 2019-07-08 | 5,050 | 5,070 | 5,000 | 5,020 | 125,200 | 1,004 |
| 2019-07-05 | 5,060 | 5,080 | 5,040 | 5,060 | 131,400 | 1,012 |
| 2019-07-04 | 5,100 | 5,120 | 5,050 | 5,090 | 148,700 | 1,018 |
| 2019-07-03 | 5,140 | 5,140 | 5,040 | 5,070 | 145,900 | 1,014 |
| 2019-07-02 | 5,100 | 5,120 | 5,080 | 5,110 | 123,500 | 1,022 |
| 2019-07-01 | 5,090 | 5,090 | 5,010 | 5,080 | 149,500 | 1,016 |
| 2019-06-28 | 4,950 | 4,980 | 4,920 | 4,970 | 239,700 | 994 |
| 2019-06-27 | 4,995 | 5,030 | 4,950 | 5,000 | 188,400 | 1,000 |
| 2019-06-26 | 5,060 | 5,080 | 4,985 | 5,000 | 157,000 | 1,000 |
| 2019-06-25 | 5,150 | 5,180 | 5,100 | 5,110 | 101,400 | 1,022 |
| 2019-06-24 | 5,150 | 5,170 | 5,080 | 5,150 | 76,500 | 1,030 |
| 2019-06-21 | 5,220 | 5,220 | 5,130 | 5,150 | 266,900 | 1,030 |
| 2019-06-20 | 5,240 | 5,280 | 5,230 | 5,260 | 108,800 | 1,052 |
| 2019-06-19 | 5,280 | 5,280 | 5,210 | 5,240 | 131,300 | 1,048 |
| 2019-06-18 | 5,170 | 5,280 | 5,170 | 5,230 | 183,700 | 1,046 |
| 2019-06-17 | 5,170 | 5,240 | 5,140 | 5,200 | 163,900 | 1,040 |
| 2019-06-14 | 5,220 | 5,220 | 5,120 | 5,180 | 155,800 | 1,036 |
| 2019-06-13 | 5,160 | 5,210 | 5,130 | 5,210 | 163,900 | 1,042 |
| 2019-06-12 | 5,140 | 5,170 | 5,120 | 5,160 | 136,500 | 1,032 |
| 2019-06-11 | 5,150 | 5,180 | 5,140 | 5,140 | 86,700 | 1,028 |
| 2019-06-10 | 5,150 | 5,210 | 5,140 | 5,190 | 104,700 | 1,038 |
| 2019-06-07 | 5,200 | 5,200 | 5,120 | 5,130 | 150,500 | 1,026 |
| 2019-06-06 | 5,180 | 5,230 | 5,150 | 5,170 | 142,600 | 1,034 |
| 2019-06-05 | 5,160 | 5,200 | 5,080 | 5,150 | 218,700 | 1,030 |
| 2019-06-04 | 5,230 | 5,230 | 5,080 | 5,090 | 172,500 | 1,018 |
| 2019-06-03 | 5,170 | 5,250 | 5,170 | 5,240 | 216,400 | 1,048 |
| 2019-05-31 | 5,250 | 5,270 | 5,200 | 5,250 | 174,300 | 1,050 |
| 2019-05-30 | 5,260 | 5,280 | 5,220 | 5,250 | 158,200 | 1,050 |
| 2019-05-29 | 5,300 | 5,350 | 5,280 | 5,330 | 133,700 | 1,066 |
| 2019-05-28 | 5,330 | 5,380 | 5,310 | 5,360 | 248,200 | 1,072 |
| 2019-05-27 | 5,320 | 5,380 | 5,300 | 5,350 | 161,000 | 1,070 |
| 2019-05-24 | 5,220 | 5,280 | 5,190 | 5,270 | 170,000 | 1,054 |
| 2019-05-23 | 5,210 | 5,280 | 5,210 | 5,250 | 158,100 | 1,050 |
| 2019-05-22 | 5,300 | 5,320 | 5,260 | 5,270 | 148,200 | 1,054 |
| 2019-05-21 | 5,300 | 5,380 | 5,280 | 5,290 | 238,200 | 1,058 |
| 2019-05-20 | 5,200 | 5,280 | 5,200 | 5,250 | 158,100 | 1,050 |
| 2019-05-17 | 5,230 | 5,250 | 5,110 | 5,150 | 271,900 | 1,030 |
| 2019-05-16 | 5,130 | 5,190 | 5,080 | 5,190 | 176,100 | 1,038 |
| 2019-05-15 | 5,110 | 5,170 | 5,040 | 5,110 | 204,800 | 1,022 |
| 2019-05-14 | 5,010 | 5,070 | 4,975 | 5,060 | 242,200 | 1,012 |
| 2019-05-13 | 4,990 | 5,260 | 4,965 | 5,080 | 628,900 | 1,016 |
| 2019-05-10 | 4,775 | 4,960 | 4,700 | 4,810 | 423,300 | 962 |
| 2019-05-09 | 4,880 | 4,895 | 4,780 | 4,785 | 235,300 | 957 |
| 2019-05-08 | 4,935 | 4,950 | 4,870 | 4,890 | 204,500 | 978 |
| 2019-05-07 | 4,945 | 5,000 | 4,935 | 4,975 | 225,800 | 995 |
| 2019-04-26 | 4,890 | 4,970 | 4,850 | 4,955 | 179,400 | 991 |
| 2019-04-25 | 4,885 | 4,940 | 4,870 | 4,920 | 201,300 | 984 |
| 2019-04-24 | 4,845 | 4,920 | 4,830 | 4,870 | 215,400 | 974 |
| 2019-04-23 | 4,805 | 4,845 | 4,795 | 4,830 | 144,700 | 966 |
| 2019-04-22 | 4,755 | 4,825 | 4,730 | 4,825 | 88,800 | 965 |
| 2019-04-19 | 4,830 | 4,835 | 4,785 | 4,790 | 130,600 | 958 |
| 2019-04-18 | 4,915 | 4,915 | 4,805 | 4,830 | 259,700 | 966 |
| 2019-04-17 | 4,920 | 4,930 | 4,890 | 4,910 | 159,600 | 982 |
| 2019-04-16 | 4,955 | 4,985 | 4,930 | 4,945 | 130,700 | 989 |
| 2019-04-15 | 4,940 | 5,010 | 4,915 | 4,915 | 226,500 | 983 |
| 2019-04-12 | 4,880 | 4,890 | 4,835 | 4,890 | 182,000 | 978 |
| 2019-04-11 | 4,840 | 4,900 | 4,840 | 4,875 | 183,900 | 975 |
| 2019-04-10 | 4,850 | 4,885 | 4,835 | 4,860 | 102,500 | 972 |
| 2019-04-09 | 4,890 | 4,895 | 4,865 | 4,880 | 94,900 | 976 |
| 2019-04-08 | 4,885 | 4,890 | 4,850 | 4,880 | 94,200 | 976 |
| 2019-04-05 | 4,890 | 4,900 | 4,850 | 4,865 | 164,100 | 973 |
| 2019-04-04 | 4,870 | 4,900 | 4,855 | 4,900 | 124,900 | 980 |
| 2019-04-03 | 4,860 | 4,880 | 4,825 | 4,875 | 170,100 | 975 |
| 2019-04-02 | 4,890 | 4,890 | 4,835 | 4,860 | 208,200 | 972 |
| 2019-04-01 | 4,875 | 4,900 | 4,845 | 4,850 | 239,200 | 970 |
| 2019-03-29 | 4,795 | 4,830 | 4,770 | 4,820 | 223,400 | 964 |
| 2019-03-28 | 4,765 | 4,780 | 4,720 | 4,755 | 162,700 | 951 |
| 2019-03-27 | 4,815 | 4,845 | 4,780 | 4,810 | 177,000 | 962 |
| 2019-03-26 | 4,695 | 4,800 | 4,685 | 4,800 | 372,300 | 960 |
| 2019-03-25 | 4,680 | 4,685 | 4,615 | 4,640 | 245,600 | 928 |
| 2019-03-22 | 4,745 | 4,765 | 4,720 | 4,750 | 147,400 | 950 |
| 2019-03-20 | 4,675 | 4,710 | 4,630 | 4,710 | 293,100 | 942 |
| 2019-03-19 | 4,760 | 4,775 | 4,700 | 4,700 | 187,400 | 940 |
| 2019-03-18 | 4,755 | 4,765 | 4,720 | 4,740 | 188,800 | 948 |
| 2019-03-15 | 4,740 | 4,755 | 4,720 | 4,755 | 217,900 | 951 |
| 2019-03-14 | 4,760 | 4,770 | 4,700 | 4,700 | 209,300 | 940 |
| 2019-03-13 | 4,775 | 4,790 | 4,710 | 4,745 | 157,100 | 949 |
| 2019-03-12 | 4,770 | 4,820 | 4,760 | 4,765 | 176,100 | 953 |
| 2019-03-11 | 4,740 | 4,770 | 4,690 | 4,735 | 194,100 | 947 |
| 2019-03-08 | 4,775 | 4,800 | 4,745 | 4,750 | 208,000 | 950 |
| 2019-03-07 | 4,895 | 4,895 | 4,805 | 4,820 | 182,300 | 964 |
| 2019-03-06 | 4,850 | 4,890 | 4,835 | 4,885 | 169,100 | 977 |
| 2019-03-05 | 4,860 | 4,870 | 4,815 | 4,825 | 210,500 | 965 |
| 2019-03-04 | 4,895 | 4,915 | 4,875 | 4,890 | 171,400 | 978 |
| 2019-03-01 | 4,860 | 4,920 | 4,855 | 4,890 | 221,800 | 978 |
| 2019-02-28 | 4,870 | 4,880 | 4,780 | 4,810 | 361,500 | 962 |
| 2019-02-27 | 4,900 | 4,930 | 4,885 | 4,885 | 273,100 | 977 |
| 2019-02-26 | 4,900 | 4,920 | 4,865 | 4,890 | 185,000 | 978 |
| 2019-02-25 | 4,875 | 4,890 | 4,860 | 4,870 | 108,700 | 974 |
| 2019-02-22 | 4,845 | 4,865 | 4,825 | 4,855 | 146,000 | 971 |
| 2019-02-21 | 4,850 | 4,860 | 4,800 | 4,825 | 255,800 | 965 |
| 2019-02-20 | 4,905 | 4,925 | 4,820 | 4,840 | 224,400 | 968 |
| 2019-02-19 | 4,875 | 4,915 | 4,860 | 4,905 | 126,500 | 981 |
| 2019-02-18 | 4,885 | 4,890 | 4,825 | 4,865 | 193,600 | 973 |
| 2019-02-15 | 4,805 | 4,830 | 4,765 | 4,825 | 139,500 | 965 |
| 2019-02-14 | 4,840 | 4,860 | 4,825 | 4,845 | 135,800 | 969 |
| 2019-02-13 | 4,845 | 4,870 | 4,825 | 4,850 | 175,600 | 970 |
| 2019-02-12 | 4,745 | 4,825 | 4,745 | 4,820 | 182,500 | 964 |
| 2019-02-08 | 4,755 | 4,780 | 4,690 | 4,705 | 238,100 | 941 |
| 2019-02-07 | 4,810 | 4,815 | 4,765 | 4,780 | 161,300 | 956 |
| 2019-02-06 | 4,835 | 4,850 | 4,795 | 4,825 | 161,000 | 965 |
| 2019-02-05 | 4,875 | 4,925 | 4,820 | 4,835 | 194,400 | 967 |
| 2019-02-04 | 4,800 | 4,890 | 4,795 | 4,870 | 296,100 | 974 |
| 2019-02-01 | 4,790 | 4,850 | 4,750 | 4,810 | 415,100 | 962 |
| 2019-01-31 | 5,000 | 5,040 | 4,725 | 4,740 | 546,000 | 948 |
| 2019-01-30 | 4,945 | 4,995 | 4,910 | 4,975 | 212,900 | 995 |
| 2019-01-29 | 4,865 | 4,990 | 4,865 | 4,950 | 201,800 | 990 |
| 2019-01-28 | 4,870 | 4,900 | 4,820 | 4,870 | 166,500 | 974 |
| 2019-01-25 | 4,860 | 4,915 | 4,855 | 4,885 | 215,200 | 977 |
| 2019-01-24 | 4,855 | 4,865 | 4,785 | 4,860 | 333,200 | 972 |
| 2019-01-23 | 4,935 | 4,985 | 4,895 | 4,940 | 149,000 | 988 |
| 2019-01-22 | 4,965 | 5,030 | 4,940 | 4,995 | 220,900 | 999 |
| 2019-01-21 | 5,100 | 5,110 | 4,965 | 4,990 | 182,500 | 998 |
| 2019-01-18 | 5,060 | 5,150 | 5,060 | 5,090 | 162,500 | 1,018 |
| 2019-01-17 | 5,040 | 5,060 | 4,975 | 5,040 | 199,400 | 1,008 |
| 2019-01-16 | 4,935 | 5,020 | 4,875 | 5,010 | 226,700 | 1,002 |
| 2019-01-15 | 5,000 | 5,020 | 4,910 | 4,935 | 309,300 | 987 |
| 2019-01-11 | 5,020 | 5,080 | 5,010 | 5,040 | 188,600 | 1,008 |
| 2019-01-10 | 5,040 | 5,080 | 5,010 | 5,040 | 239,100 | 1,008 |
| 2019-01-09 | 5,290 | 5,310 | 5,150 | 5,180 | 182,500 | 1,036 |
| 2019-01-08 | 5,300 | 5,340 | 5,230 | 5,230 | 150,500 | 1,046 |
| 2019-01-07 | 5,290 | 5,290 | 5,190 | 5,280 | 197,100 | 1,056 |
| 2019-01-04 | 4,995 | 5,110 | 4,960 | 5,100 | 237,200 | 1,020 |
分割・併合履歴 ： [2023-06-29]1株→5株
