2477 手間いらず(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 | 6,750 | 6,750 | 6,490 | 6,580 | 60,100 | 6,580 |
| 2019-12-27 | 6,640 | 6,790 | 6,540 | 6,740 | 60,000 | 6,740 |
| 2019-12-26 | 6,680 | 6,880 | 6,570 | 6,620 | 135,300 | 6,620 |
| 2019-12-25 | 6,220 | 6,640 | 6,210 | 6,500 | 137,000 | 6,500 |
| 2019-12-24 | 6,150 | 6,320 | 6,110 | 6,220 | 76,200 | 6,220 |
| 2019-12-23 | 6,140 | 6,270 | 6,080 | 6,100 | 68,500 | 6,100 |
| 2019-12-20 | 6,010 | 6,070 | 5,920 | 6,010 | 35,600 | 6,010 |
| 2019-12-19 | 6,120 | 6,260 | 5,980 | 6,020 | 95,400 | 6,020 |
| 2019-12-18 | 6,020 | 6,110 | 5,870 | 6,060 | 116,800 | 6,060 |
| 2019-12-17 | 5,690 | 6,010 | 5,630 | 5,980 | 111,300 | 5,980 |
| 2019-12-16 | 5,490 | 5,670 | 5,490 | 5,620 | 41,500 | 5,620 |
| 2019-12-13 | 5,630 | 5,670 | 5,410 | 5,490 | 79,700 | 5,490 |
| 2019-12-12 | 5,740 | 5,770 | 5,590 | 5,640 | 42,700 | 5,640 |
| 2019-12-11 | 5,750 | 5,780 | 5,680 | 5,700 | 39,900 | 5,700 |
| 2019-12-10 | 5,670 | 6,030 | 5,670 | 5,810 | 83,300 | 5,810 |
| 2019-12-09 | 5,740 | 5,800 | 5,620 | 5,720 | 37,100 | 5,720 |
| 2019-12-06 | 5,790 | 5,860 | 5,650 | 5,750 | 70,600 | 5,750 |
| 2019-12-05 | 6,080 | 6,080 | 5,780 | 5,900 | 78,300 | 5,900 |
| 2019-12-04 | 6,130 | 6,310 | 6,030 | 6,070 | 61,100 | 6,070 |
| 2019-12-03 | 6,200 | 6,300 | 6,100 | 6,190 | 51,400 | 6,190 |
| 2019-12-02 | 6,080 | 6,350 | 6,030 | 6,240 | 83,200 | 6,240 |
| 2019-11-29 | 6,210 | 6,210 | 6,010 | 6,030 | 52,300 | 6,030 |
| 2019-11-28 | 6,160 | 6,310 | 6,060 | 6,170 | 123,900 | 6,170 |
| 2019-11-27 | 5,940 | 6,180 | 5,940 | 6,110 | 132,500 | 6,110 |
| 2019-11-26 | 5,740 | 5,880 | 5,660 | 5,870 | 59,900 | 5,870 |
| 2019-11-25 | 5,730 | 5,850 | 5,590 | 5,750 | 77,500 | 5,750 |
| 2019-11-22 | 5,510 | 5,820 | 5,370 | 5,750 | 137,100 | 5,750 |
| 2019-11-21 | 5,460 | 5,920 | 5,440 | 5,650 | 285,100 | 5,650 |
| 2019-11-20 | 4,995 | 5,540 | 4,995 | 5,440 | 281,100 | 5,440 |
| 2019-11-19 | 4,980 | 5,030 | 4,870 | 4,975 | 69,900 | 4,975 |
| 2019-11-18 | 4,885 | 5,080 | 4,875 | 5,080 | 109,400 | 5,080 |
| 2019-11-15 | 4,745 | 4,870 | 4,710 | 4,825 | 83,500 | 4,825 |
| 2019-11-14 | 4,600 | 4,760 | 4,570 | 4,725 | 85,500 | 4,725 |
| 2019-11-13 | 4,665 | 4,700 | 4,510 | 4,550 | 56,300 | 4,550 |
| 2019-11-12 | 4,645 | 4,835 | 4,620 | 4,685 | 173,800 | 4,685 |
| 2019-11-11 | 4,490 | 4,635 | 4,465 | 4,600 | 120,400 | 4,600 |
| 2019-11-08 | 4,395 | 4,450 | 4,270 | 4,410 | 122,800 | 4,410 |
| 2019-11-07 | 4,415 | 4,415 | 4,255 | 4,350 | 115,200 | 4,350 |
| 2019-11-06 | 4,750 | 4,750 | 4,360 | 4,475 | 298,100 | 4,475 |
| 2019-11-05 | 5,200 | 5,200 | 4,715 | 4,760 | 281,200 | 4,760 |
| 2019-11-01 | 4,740 | 5,070 | 4,665 | 4,990 | 147,100 | 4,990 |
| 2019-10-31 | 4,800 | 4,800 | 4,610 | 4,630 | 67,500 | 4,630 |
| 2019-10-30 | 4,905 | 4,955 | 4,740 | 4,765 | 49,000 | 4,765 |
| 2019-10-29 | 4,830 | 4,945 | 4,805 | 4,885 | 50,900 | 4,885 |
| 2019-10-28 | 4,885 | 4,955 | 4,825 | 4,850 | 32,800 | 4,850 |
| 2019-10-25 | 4,925 | 4,980 | 4,790 | 4,860 | 51,000 | 4,860 |
| 2019-10-24 | 4,960 | 5,060 | 4,905 | 4,915 | 44,000 | 4,915 |
| 2019-10-23 | 5,070 | 5,220 | 4,925 | 4,980 | 75,200 | 4,980 |
| 2019-10-21 | 4,920 | 5,070 | 4,900 | 5,070 | 31,800 | 5,070 |
| 2019-10-18 | 4,920 | 5,070 | 4,860 | 4,920 | 80,900 | 4,920 |
| 2019-10-17 | 4,680 | 4,965 | 4,660 | 4,850 | 79,800 | 4,850 |
| 2019-10-16 | 4,870 | 4,870 | 4,635 | 4,655 | 61,900 | 4,655 |
| 2019-10-15 | 4,835 | 4,985 | 4,760 | 4,800 | 57,200 | 4,800 |
| 2019-10-11 | 4,925 | 4,980 | 4,750 | 4,780 | 48,500 | 4,780 |
| 2019-10-10 | 5,090 | 5,090 | 4,880 | 4,910 | 77,900 | 4,910 |
| 2019-10-09 | 5,170 | 5,370 | 5,020 | 5,100 | 137,800 | 5,100 |
| 2019-10-08 | 5,150 | 5,250 | 5,030 | 5,190 | 118,000 | 5,190 |
| 2019-10-07 | 4,900 | 5,230 | 4,700 | 5,100 | 238,700 | 5,100 |
| 2019-10-04 | 4,565 | 4,800 | 4,525 | 4,800 | 113,700 | 4,800 |
| 2019-10-03 | 4,625 | 4,635 | 4,475 | 4,520 | 44,900 | 4,520 |
| 2019-10-02 | 4,545 | 4,665 | 4,430 | 4,655 | 35,800 | 4,655 |
| 2019-10-01 | 4,535 | 4,670 | 4,500 | 4,600 | 39,000 | 4,600 |
| 2019-09-30 | 4,590 | 4,720 | 4,480 | 4,535 | 65,400 | 4,535 |
| 2019-09-27 | 4,470 | 4,585 | 4,445 | 4,520 | 43,800 | 4,520 |
| 2019-09-26 | 4,550 | 4,550 | 4,425 | 4,475 | 53,700 | 4,475 |
| 2019-09-25 | 4,580 | 4,615 | 4,420 | 4,585 | 32,600 | 4,585 |
| 2019-09-24 | 4,560 | 4,675 | 4,560 | 4,590 | 42,300 | 4,590 |
| 2019-09-20 | 4,530 | 4,675 | 4,530 | 4,565 | 64,100 | 4,565 |
| 2019-09-19 | 4,600 | 4,625 | 4,415 | 4,490 | 72,200 | 4,490 |
| 2019-09-18 | 4,385 | 4,575 | 4,330 | 4,545 | 78,500 | 4,545 |
| 2019-09-17 | 4,435 | 4,480 | 4,350 | 4,450 | 42,800 | 4,450 |
| 2019-09-13 | 4,220 | 4,370 | 4,155 | 4,370 | 55,900 | 4,370 |
| 2019-09-12 | 4,340 | 4,340 | 4,150 | 4,185 | 38,600 | 4,185 |
| 2019-09-11 | 4,180 | 4,355 | 4,140 | 4,295 | 78,500 | 4,295 |
| 2019-09-10 | 4,350 | 4,470 | 4,090 | 4,165 | 130,200 | 4,165 |
| 2019-09-09 | 4,300 | 4,445 | 4,255 | 4,350 | 102,500 | 4,350 |
| 2019-09-06 | 4,380 | 4,390 | 4,185 | 4,230 | 64,700 | 4,230 |
| 2019-09-05 | 4,360 | 4,450 | 4,330 | 4,330 | 66,800 | 4,330 |
| 2019-09-04 | 4,605 | 4,605 | 4,260 | 4,360 | 138,400 | 4,360 |
| 2019-09-03 | 4,550 | 4,690 | 4,445 | 4,605 | 84,900 | 4,605 |
| 2019-09-02 | 4,740 | 4,775 | 4,520 | 4,620 | 105,700 | 4,620 |
| 2019-08-30 | 4,840 | 4,840 | 4,610 | 4,770 | 92,600 | 4,770 |
| 2019-08-29 | 4,800 | 4,945 | 4,540 | 4,745 | 244,600 | 4,745 |
| 2019-08-28 | 4,760 | 4,835 | 4,480 | 4,825 | 290,900 | 4,825 |
| 2019-08-27 | 4,115 | 4,645 | 4,115 | 4,550 | 280,500 | 4,550 |
| 2019-08-26 | 4,075 | 4,225 | 4,050 | 4,085 | 84,000 | 4,085 |
| 2019-08-23 | 3,840 | 4,175 | 3,840 | 4,145 | 116,600 | 4,145 |
| 2019-08-22 | 3,925 | 4,125 | 3,845 | 3,865 | 122,100 | 3,865 |
| 2019-08-21 | 3,910 | 4,010 | 3,855 | 3,855 | 49,400 | 3,855 |
| 2019-08-20 | 3,825 | 4,015 | 3,780 | 3,980 | 55,700 | 3,980 |
| 2019-08-19 | 3,655 | 3,785 | 3,635 | 3,760 | 43,800 | 3,760 |
| 2019-08-16 | 3,640 | 3,735 | 3,580 | 3,600 | 39,800 | 3,600 |
| 2019-08-15 | 3,635 | 3,735 | 3,560 | 3,650 | 73,800 | 3,650 |
| 2019-08-14 | 3,930 | 3,935 | 3,745 | 3,755 | 46,800 | 3,755 |
| 2019-08-13 | 3,780 | 3,975 | 3,765 | 3,890 | 54,200 | 3,890 |
| 2019-08-09 | 3,935 | 4,075 | 3,835 | 3,880 | 57,300 | 3,880 |
| 2019-08-08 | 3,835 | 4,075 | 3,825 | 4,005 | 145,300 | 4,005 |
| 2019-08-07 | 4,010 | 4,025 | 3,720 | 3,785 | 167,400 | 3,785 |
| 2019-08-06 | 3,580 | 4,045 | 3,455 | 4,015 | 252,500 | 4,015 |
| 2019-08-05 | 3,740 | 3,775 | 3,430 | 3,665 | 330,700 | 3,665 |
| 2019-08-02 | 3,110 | 3,250 | 3,065 | 3,250 | 51,900 | 3,250 |
| 2019-08-01 | 3,070 | 3,150 | 3,030 | 3,135 | 15,700 | 3,135 |
| 2019-07-31 | 3,100 | 3,110 | 3,070 | 3,090 | 8,200 | 3,090 |
| 2019-07-30 | 3,105 | 3,130 | 3,035 | 3,120 | 16,000 | 3,120 |
| 2019-07-29 | 3,125 | 3,150 | 3,080 | 3,100 | 12,400 | 3,100 |
| 2019-07-26 | 3,115 | 3,135 | 3,035 | 3,100 | 13,300 | 3,100 |
| 2019-07-25 | 3,225 | 3,255 | 3,130 | 3,135 | 23,200 | 3,135 |
| 2019-07-24 | 3,160 | 3,230 | 3,160 | 3,225 | 14,500 | 3,225 |
| 2019-07-23 | 3,125 | 3,155 | 3,075 | 3,135 | 10,400 | 3,135 |
| 2019-07-22 | 3,175 | 3,175 | 3,115 | 3,145 | 3,200 | 3,145 |
| 2019-07-19 | 3,085 | 3,185 | 3,085 | 3,180 | 14,900 | 3,180 |
| 2019-07-18 | 3,215 | 3,285 | 3,070 | 3,085 | 41,900 | 3,085 |
| 2019-07-17 | 3,310 | 3,350 | 3,225 | 3,250 | 30,000 | 3,250 |
| 2019-07-16 | 3,305 | 3,315 | 3,235 | 3,315 | 20,500 | 3,315 |
| 2019-07-12 | 3,375 | 3,375 | 3,300 | 3,320 | 13,200 | 3,320 |
| 2019-07-11 | 3,315 | 3,440 | 3,290 | 3,440 | 17,700 | 3,440 |
| 2019-07-10 | 3,290 | 3,340 | 3,255 | 3,335 | 12,700 | 3,335 |
| 2019-07-09 | 3,390 | 3,395 | 3,310 | 3,335 | 19,200 | 3,335 |
| 2019-07-08 | 3,405 | 3,465 | 3,390 | 3,415 | 12,700 | 3,415 |
| 2019-07-05 | 3,425 | 3,450 | 3,390 | 3,440 | 17,100 | 3,440 |
| 2019-07-04 | 3,470 | 3,480 | 3,405 | 3,450 | 18,600 | 3,450 |
| 2019-07-03 | 3,520 | 3,600 | 3,450 | 3,490 | 43,100 | 3,490 |
| 2019-07-02 | 3,365 | 3,510 | 3,365 | 3,485 | 47,500 | 3,485 |
| 2019-07-01 | 3,305 | 3,375 | 3,250 | 3,370 | 57,800 | 3,370 |
| 2019-06-28 | 3,280 | 3,310 | 3,195 | 3,260 | 33,600 | 3,260 |
| 2019-06-27 | 3,360 | 3,375 | 3,200 | 3,280 | 33,700 | 3,280 |
| 2019-06-26 | 3,355 | 3,395 | 3,280 | 3,395 | 16,700 | 3,395 |
| 2019-06-25 | 3,535 | 3,595 | 3,325 | 3,330 | 56,800 | 3,330 |
| 2019-06-24 | 3,550 | 3,615 | 3,465 | 3,515 | 59,800 | 3,515 |
| 2019-06-21 | 3,440 | 3,655 | 3,430 | 3,620 | 124,400 | 3,620 |
| 2019-06-20 | 3,225 | 3,425 | 3,225 | 3,400 | 56,800 | 3,400 |
| 2019-06-19 | 3,335 | 3,335 | 3,190 | 3,220 | 38,600 | 3,220 |
| 2019-06-18 | 3,300 | 3,350 | 3,245 | 3,325 | 25,400 | 3,325 |
| 2019-06-17 | 3,435 | 3,440 | 3,330 | 3,355 | 32,400 | 3,355 |
| 2019-06-14 | 3,400 | 3,460 | 3,315 | 3,440 | 33,200 | 3,440 |
| 2019-06-13 | 3,270 | 3,425 | 3,270 | 3,360 | 39,600 | 3,360 |
| 2019-06-12 | 3,390 | 3,440 | 3,265 | 3,330 | 49,900 | 3,330 |
| 2019-06-11 | 3,190 | 3,360 | 3,190 | 3,355 | 60,100 | 3,355 |
| 2019-06-10 | 3,330 | 3,430 | 3,170 | 3,190 | 86,500 | 3,190 |
| 2019-06-07 | 3,025 | 3,215 | 3,015 | 3,205 | 107,700 | 3,205 |
| 2019-06-06 | 2,934 | 3,020 | 2,905 | 2,975 | 60,300 | 2,975 |
| 2019-06-05 | 2,824 | 2,977 | 2,824 | 2,919 | 73,800 | 2,919 |
| 2019-06-04 | 2,733 | 2,845 | 2,675 | 2,810 | 66,500 | 2,810 |
| 2019-06-03 | 2,660 | 2,736 | 2,638 | 2,692 | 39,100 | 2,692 |
| 2019-05-31 | 2,715 | 2,764 | 2,696 | 2,710 | 16,800 | 2,710 |
| 2019-05-30 | 2,703 | 2,776 | 2,650 | 2,728 | 26,200 | 2,728 |
| 2019-05-29 | 2,743 | 2,751 | 2,666 | 2,707 | 22,300 | 2,707 |
| 2019-05-28 | 2,800 | 2,800 | 2,740 | 2,745 | 17,200 | 2,745 |
| 2019-05-27 | 2,805 | 2,811 | 2,752 | 2,765 | 15,100 | 2,765 |
| 2019-05-24 | 2,784 | 2,821 | 2,745 | 2,811 | 20,400 | 2,811 |
| 2019-05-23 | 2,891 | 2,891 | 2,805 | 2,834 | 17,400 | 2,834 |
| 2019-05-22 | 2,781 | 2,903 | 2,781 | 2,891 | 46,600 | 2,891 |
| 2019-05-21 | 2,731 | 2,780 | 2,704 | 2,750 | 24,100 | 2,750 |
| 2019-05-20 | 2,860 | 2,860 | 2,750 | 2,761 | 31,100 | 2,761 |
| 2019-05-17 | 2,884 | 2,929 | 2,845 | 2,855 | 27,300 | 2,855 |
| 2019-05-16 | 2,880 | 2,885 | 2,805 | 2,870 | 41,200 | 2,870 |
| 2019-05-15 | 2,799 | 2,887 | 2,736 | 2,861 | 49,800 | 2,861 |
| 2019-05-14 | 2,686 | 2,819 | 2,670 | 2,777 | 43,500 | 2,777 |
| 2019-05-13 | 2,653 | 2,770 | 2,631 | 2,745 | 33,500 | 2,745 |
| 2019-05-10 | 2,603 | 2,718 | 2,603 | 2,678 | 54,600 | 2,678 |
| 2019-05-09 | 2,830 | 2,830 | 2,612 | 2,653 | 106,500 | 2,653 |
| 2019-05-08 | 2,934 | 3,115 | 2,747 | 2,806 | 222,300 | 2,806 |
| 2019-05-07 | 2,810 | 2,938 | 2,810 | 2,834 | 72,400 | 2,834 |
| 2019-04-26 | 2,712 | 2,777 | 2,663 | 2,777 | 18,300 | 2,777 |
| 2019-04-25 | 2,722 | 2,776 | 2,700 | 2,762 | 19,300 | 2,762 |
| 2019-04-24 | 2,790 | 2,818 | 2,722 | 2,749 | 24,400 | 2,749 |
| 2019-04-23 | 2,812 | 2,832 | 2,702 | 2,818 | 31,500 | 2,818 |
| 2019-04-22 | 2,874 | 2,874 | 2,810 | 2,812 | 16,200 | 2,812 |
| 2019-04-19 | 2,874 | 2,896 | 2,775 | 2,890 | 38,300 | 2,890 |
| 2019-04-18 | 2,962 | 2,969 | 2,836 | 2,868 | 36,000 | 2,868 |
| 2019-04-17 | 2,899 | 2,989 | 2,877 | 2,937 | 34,700 | 2,937 |
| 2019-04-16 | 2,990 | 2,990 | 2,868 | 2,899 | 39,700 | 2,899 |
| 2019-04-15 | 2,904 | 2,986 | 2,885 | 2,964 | 48,600 | 2,964 |
| 2019-04-12 | 2,813 | 2,887 | 2,774 | 2,884 | 33,300 | 2,884 |
| 2019-04-11 | 2,752 | 2,821 | 2,720 | 2,809 | 38,200 | 2,809 |
| 2019-04-10 | 2,723 | 2,785 | 2,718 | 2,752 | 19,400 | 2,752 |
| 2019-04-09 | 2,708 | 2,743 | 2,681 | 2,737 | 9,500 | 2,737 |
| 2019-04-08 | 2,689 | 2,745 | 2,682 | 2,722 | 14,700 | 2,722 |
| 2019-04-05 | 2,725 | 2,758 | 2,670 | 2,695 | 18,300 | 2,695 |
| 2019-04-04 | 2,758 | 2,769 | 2,691 | 2,725 | 12,400 | 2,725 |
| 2019-04-03 | 2,679 | 2,750 | 2,605 | 2,731 | 29,500 | 2,731 |
| 2019-04-02 | 2,821 | 2,821 | 2,652 | 2,670 | 64,300 | 2,670 |
| 2019-04-01 | 2,860 | 2,877 | 2,790 | 2,815 | 48,700 | 2,815 |
| 2019-03-29 | 2,790 | 2,880 | 2,779 | 2,816 | 65,100 | 2,816 |
| 2019-03-28 | 2,692 | 2,780 | 2,692 | 2,750 | 38,900 | 2,750 |
| 2019-03-27 | 2,648 | 2,775 | 2,648 | 2,733 | 37,200 | 2,733 |
| 2019-03-26 | 2,638 | 2,716 | 2,611 | 2,621 | 47,500 | 2,621 |
| 2019-03-25 | 2,661 | 2,672 | 2,564 | 2,588 | 44,400 | 2,588 |
| 2019-03-22 | 2,504 | 2,788 | 2,504 | 2,762 | 115,400 | 2,762 |
| 2019-03-20 | 2,479 | 2,529 | 2,460 | 2,516 | 5,800 | 2,516 |
| 2019-03-19 | 2,521 | 2,522 | 2,461 | 2,480 | 7,400 | 2,480 |
| 2019-03-18 | 2,490 | 2,550 | 2,478 | 2,521 | 13,400 | 2,521 |
| 2019-03-15 | 2,479 | 2,512 | 2,460 | 2,470 | 13,800 | 2,470 |
| 2019-03-14 | 2,420 | 2,514 | 2,420 | 2,479 | 21,000 | 2,479 |
| 2019-03-13 | 2,431 | 2,431 | 2,336 | 2,409 | 18,800 | 2,409 |
| 2019-03-12 | 2,399 | 2,450 | 2,397 | 2,431 | 16,700 | 2,431 |
| 2019-03-11 | 2,350 | 2,386 | 2,301 | 2,367 | 25,000 | 2,367 |
| 2019-03-08 | 2,475 | 2,475 | 2,325 | 2,350 | 51,700 | 2,350 |
| 2019-03-07 | 2,625 | 2,625 | 2,520 | 2,525 | 32,500 | 2,525 |
| 2019-03-06 | 2,596 | 2,660 | 2,582 | 2,660 | 27,000 | 2,660 |
| 2019-03-05 | 2,533 | 2,625 | 2,520 | 2,596 | 22,100 | 2,596 |
| 2019-03-04 | 2,485 | 2,595 | 2,468 | 2,572 | 46,500 | 2,572 |
| 2019-03-01 | 2,427 | 2,474 | 2,395 | 2,468 | 24,400 | 2,468 |
| 2019-02-28 | 2,395 | 2,426 | 2,378 | 2,423 | 20,800 | 2,423 |
| 2019-02-27 | 2,395 | 2,395 | 2,332 | 2,395 | 23,800 | 2,395 |
| 2019-02-26 | 2,345 | 2,386 | 2,345 | 2,381 | 26,200 | 2,381 |
| 2019-02-25 | 2,329 | 2,369 | 2,320 | 2,339 | 13,800 | 2,339 |
| 2019-02-22 | 2,340 | 2,340 | 2,270 | 2,293 | 10,100 | 2,293 |
| 2019-02-21 | 2,262 | 2,352 | 2,246 | 2,340 | 24,300 | 2,340 |
| 2019-02-20 | 2,270 | 2,275 | 2,226 | 2,250 | 22,900 | 2,250 |
| 2019-02-19 | 2,242 | 2,280 | 2,241 | 2,258 | 11,800 | 2,258 |
| 2019-02-18 | 2,276 | 2,303 | 2,208 | 2,242 | 22,700 | 2,242 |
| 2019-02-15 | 2,296 | 2,296 | 2,229 | 2,257 | 18,500 | 2,257 |
| 2019-02-14 | 2,222 | 2,329 | 2,210 | 2,296 | 25,600 | 2,296 |
| 2019-02-13 | 2,266 | 2,266 | 2,202 | 2,230 | 32,400 | 2,230 |
| 2019-02-12 | 2,221 | 2,268 | 2,205 | 2,249 | 22,400 | 2,249 |
| 2019-02-08 | 2,250 | 2,277 | 2,202 | 2,226 | 33,200 | 2,226 |
| 2019-02-07 | 2,371 | 2,388 | 2,261 | 2,292 | 30,800 | 2,292 |
| 2019-02-06 | 2,461 | 2,461 | 2,358 | 2,360 | 42,800 | 2,360 |
| 2019-02-05 | 2,600 | 2,600 | 2,431 | 2,458 | 91,100 | 2,458 |
| 2019-02-04 | 2,525 | 2,705 | 2,515 | 2,638 | 102,800 | 2,638 |
| 2019-02-01 | 2,480 | 2,499 | 2,425 | 2,455 | 26,400 | 2,455 |
| 2019-01-31 | 2,500 | 2,550 | 2,453 | 2,490 | 24,400 | 2,490 |
| 2019-01-30 | 2,460 | 2,520 | 2,403 | 2,451 | 43,900 | 2,451 |
| 2019-01-29 | 2,369 | 2,510 | 2,346 | 2,480 | 51,100 | 2,480 |
| 2019-01-28 | 2,376 | 2,415 | 2,316 | 2,366 | 21,200 | 2,366 |
| 2019-01-25 | 2,350 | 2,395 | 2,320 | 2,356 | 26,600 | 2,356 |
| 2019-01-24 | 2,260 | 2,343 | 2,201 | 2,328 | 18,600 | 2,328 |
| 2019-01-23 | 2,218 | 2,288 | 2,201 | 2,251 | 13,900 | 2,251 |
| 2019-01-22 | 2,248 | 2,273 | 2,197 | 2,239 | 19,100 | 2,239 |
| 2019-01-21 | 2,367 | 2,377 | 2,235 | 2,248 | 30,900 | 2,248 |
| 2019-01-18 | 2,322 | 2,346 | 2,293 | 2,302 | 16,500 | 2,302 |
| 2019-01-17 | 2,410 | 2,439 | 2,312 | 2,322 | 38,100 | 2,322 |
| 2019-01-16 | 2,310 | 2,390 | 2,262 | 2,381 | 67,600 | 2,381 |
| 2019-01-15 | 2,200 | 2,340 | 2,180 | 2,257 | 70,300 | 2,257 |
| 2019-01-11 | 2,208 | 2,290 | 2,160 | 2,175 | 60,600 | 2,175 |
| 2019-01-10 | 2,237 | 2,237 | 2,130 | 2,177 | 31,100 | 2,177 |
| 2019-01-09 | 2,377 | 2,377 | 2,190 | 2,222 | 59,300 | 2,222 |
| 2019-01-08 | 2,327 | 2,413 | 2,327 | 2,327 | 48,600 | 2,327 |
| 2019-01-07 | 2,230 | 2,378 | 2,202 | 2,294 | 71,700 | 2,294 |
| 2019-01-04 | 2,129 | 2,161 | 1,940 | 2,116 | 70,400 | 2,116 |
分割・併合履歴 ： [2015-06-26]1株→2株 [2013-06-26]1株→100株
