2733 (株)あらた 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 | 4,495 | 4,560 | 4,460 | 4,530 | 30,900 | 2,265 |
| 2019-12-27 | 4,485 | 4,525 | 4,460 | 4,495 | 23,400 | 2,247.50 |
| 2019-12-26 | 4,425 | 4,450 | 4,370 | 4,440 | 39,500 | 2,220 |
| 2019-12-25 | 4,555 | 4,555 | 4,415 | 4,430 | 27,400 | 2,215 |
| 2019-12-24 | 4,630 | 4,650 | 4,540 | 4,560 | 35,400 | 2,280 |
| 2019-12-23 | 4,680 | 4,705 | 4,640 | 4,650 | 31,000 | 2,325 |
| 2019-12-20 | 4,585 | 4,670 | 4,585 | 4,660 | 36,700 | 2,330 |
| 2019-12-19 | 4,560 | 4,595 | 4,540 | 4,585 | 28,100 | 2,292.50 |
| 2019-12-18 | 4,525 | 4,605 | 4,525 | 4,560 | 45,900 | 2,280 |
| 2019-12-17 | 4,495 | 4,540 | 4,440 | 4,525 | 45,800 | 2,262.50 |
| 2019-12-16 | 4,500 | 4,545 | 4,455 | 4,455 | 36,600 | 2,227.50 |
| 2019-12-13 | 4,495 | 4,495 | 4,425 | 4,445 | 41,600 | 2,222.50 |
| 2019-12-12 | 4,410 | 4,450 | 4,360 | 4,390 | 40,200 | 2,195 |
| 2019-12-11 | 4,445 | 4,455 | 4,385 | 4,410 | 128,000 | 2,205 |
| 2019-12-10 | 4,490 | 4,555 | 4,425 | 4,430 | 49,500 | 2,215 |
| 2019-12-09 | 4,495 | 4,520 | 4,470 | 4,490 | 30,500 | 2,245 |
| 2019-12-06 | 4,395 | 4,450 | 4,350 | 4,440 | 62,100 | 2,220 |
| 2019-12-05 | 4,320 | 4,430 | 4,295 | 4,395 | 66,200 | 2,197.50 |
| 2019-12-04 | 4,230 | 4,335 | 4,225 | 4,320 | 70,000 | 2,160 |
| 2019-12-03 | 4,210 | 4,265 | 4,185 | 4,265 | 50,800 | 2,132.50 |
| 2019-12-02 | 4,285 | 4,345 | 4,280 | 4,315 | 49,400 | 2,157.50 |
| 2019-11-29 | 4,350 | 4,380 | 4,295 | 4,310 | 61,800 | 2,155 |
| 2019-11-28 | 4,360 | 4,395 | 4,330 | 4,350 | 44,600 | 2,175 |
| 2019-11-27 | 4,440 | 4,440 | 4,385 | 4,405 | 65,800 | 2,202.50 |
| 2019-11-26 | 4,385 | 4,440 | 4,360 | 4,425 | 52,500 | 2,212.50 |
| 2019-11-25 | 4,375 | 4,430 | 4,360 | 4,370 | 41,000 | 2,185 |
| 2019-11-22 | 4,345 | 4,430 | 4,340 | 4,365 | 70,600 | 2,182.50 |
| 2019-11-21 | 4,260 | 4,335 | 4,255 | 4,325 | 50,500 | 2,162.50 |
| 2019-11-20 | 4,245 | 4,310 | 4,245 | 4,305 | 43,100 | 2,152.50 |
| 2019-11-19 | 4,250 | 4,285 | 4,245 | 4,275 | 37,900 | 2,137.50 |
| 2019-11-18 | 4,285 | 4,285 | 4,240 | 4,270 | 33,200 | 2,135 |
| 2019-11-15 | 4,225 | 4,315 | 4,205 | 4,290 | 37,800 | 2,145 |
| 2019-11-14 | 4,270 | 4,270 | 4,200 | 4,225 | 46,200 | 2,112.50 |
| 2019-11-13 | 4,265 | 4,295 | 4,220 | 4,255 | 32,700 | 2,127.50 |
| 2019-11-12 | 4,185 | 4,275 | 4,180 | 4,260 | 42,900 | 2,130 |
| 2019-11-11 | 4,270 | 4,295 | 4,175 | 4,185 | 60,600 | 2,092.50 |
| 2019-11-08 | 4,250 | 4,295 | 4,210 | 4,230 | 52,800 | 2,115 |
| 2019-11-07 | 4,135 | 4,255 | 4,115 | 4,200 | 60,800 | 2,100 |
| 2019-11-06 | 4,275 | 4,460 | 4,045 | 4,100 | 175,400 | 2,050 |
| 2019-11-05 | 4,075 | 4,230 | 4,045 | 4,165 | 87,600 | 2,082.50 |
| 2019-11-01 | 4,065 | 4,080 | 4,040 | 4,070 | 53,500 | 2,035 |
| 2019-10-31 | 3,965 | 4,105 | 3,965 | 4,080 | 110,900 | 2,040 |
| 2019-10-30 | 4,025 | 4,055 | 3,935 | 3,965 | 221,200 | 1,982.50 |
| 2019-10-29 | 4,050 | 4,135 | 4,040 | 4,045 | 55,300 | 2,022.50 |
| 2019-10-28 | 4,040 | 4,095 | 4,015 | 4,035 | 80,600 | 2,017.50 |
| 2019-10-25 | 4,060 | 4,060 | 3,965 | 4,010 | 63,900 | 2,005 |
| 2019-10-24 | 4,060 | 4,125 | 4,040 | 4,040 | 69,700 | 2,020 |
| 2019-10-23 | 4,040 | 4,090 | 3,990 | 4,055 | 72,500 | 2,027.50 |
| 2019-10-21 | 4,045 | 4,090 | 4,015 | 4,020 | 41,800 | 2,010 |
| 2019-10-18 | 4,035 | 4,090 | 4,015 | 4,020 | 56,400 | 2,010 |
| 2019-10-17 | 3,990 | 4,095 | 3,950 | 4,030 | 87,100 | 2,015 |
| 2019-10-16 | 4,035 | 4,075 | 3,955 | 3,980 | 79,800 | 1,990 |
| 2019-10-15 | 4,015 | 4,060 | 3,995 | 4,005 | 49,900 | 2,002.50 |
| 2019-10-11 | 3,950 | 3,960 | 3,890 | 3,945 | 52,300 | 1,972.50 |
| 2019-10-10 | 3,995 | 3,995 | 3,865 | 3,895 | 53,700 | 1,947.50 |
| 2019-10-09 | 3,960 | 3,975 | 3,915 | 3,955 | 47,800 | 1,977.50 |
| 2019-10-08 | 3,970 | 3,995 | 3,920 | 3,955 | 87,500 | 1,977.50 |
| 2019-10-07 | 4,000 | 4,005 | 3,920 | 3,925 | 41,000 | 1,962.50 |
| 2019-10-04 | 3,985 | 4,005 | 3,900 | 3,940 | 50,100 | 1,970 |
| 2019-10-03 | 3,975 | 4,015 | 3,945 | 3,980 | 64,600 | 1,990 |
| 2019-10-02 | 4,015 | 4,075 | 4,005 | 4,030 | 63,700 | 2,015 |
| 2019-10-01 | 3,975 | 4,065 | 3,975 | 4,050 | 45,700 | 2,025 |
| 2019-09-30 | 3,920 | 3,995 | 3,890 | 3,965 | 65,200 | 1,982.50 |
| 2019-09-27 | 4,010 | 4,010 | 3,920 | 3,955 | 58,800 | 1,977.50 |
| 2019-09-26 | 4,060 | 4,085 | 4,000 | 4,020 | 82,600 | 2,010 |
| 2019-09-25 | 3,975 | 4,030 | 3,920 | 4,020 | 61,200 | 2,010 |
| 2019-09-24 | 3,990 | 4,030 | 3,940 | 3,955 | 85,700 | 1,977.50 |
| 2019-09-20 | 3,970 | 3,990 | 3,920 | 3,980 | 63,000 | 1,990 |
| 2019-09-19 | 3,955 | 3,980 | 3,910 | 3,925 | 68,800 | 1,962.50 |
| 2019-09-18 | 3,955 | 3,970 | 3,890 | 3,905 | 66,400 | 1,952.50 |
| 2019-09-17 | 3,890 | 3,990 | 3,890 | 3,955 | 115,700 | 1,977.50 |
| 2019-09-13 | 3,795 | 3,810 | 3,745 | 3,795 | 84,700 | 1,897.50 |
| 2019-09-12 | 3,835 | 3,835 | 3,750 | 3,795 | 85,600 | 1,897.50 |
| 2019-09-11 | 3,760 | 3,825 | 3,760 | 3,810 | 63,100 | 1,905 |
| 2019-09-10 | 3,750 | 3,780 | 3,735 | 3,745 | 53,300 | 1,872.50 |
| 2019-09-09 | 3,675 | 3,730 | 3,650 | 3,715 | 49,400 | 1,857.50 |
| 2019-09-06 | 3,685 | 3,700 | 3,655 | 3,690 | 38,200 | 1,845 |
| 2019-09-05 | 3,625 | 3,695 | 3,620 | 3,675 | 35,400 | 1,837.50 |
| 2019-09-04 | 3,645 | 3,645 | 3,585 | 3,585 | 69,500 | 1,792.50 |
| 2019-09-03 | 3,630 | 3,710 | 3,625 | 3,700 | 58,900 | 1,850 |
| 2019-09-02 | 3,610 | 3,640 | 3,575 | 3,615 | 33,500 | 1,807.50 |
| 2019-08-30 | 3,515 | 3,645 | 3,515 | 3,640 | 69,800 | 1,820 |
| 2019-08-29 | 3,500 | 3,515 | 3,470 | 3,505 | 44,500 | 1,752.50 |
| 2019-08-28 | 3,485 | 3,545 | 3,465 | 3,505 | 39,400 | 1,752.50 |
| 2019-08-27 | 3,475 | 3,530 | 3,450 | 3,505 | 41,400 | 1,752.50 |
| 2019-08-26 | 3,415 | 3,510 | 3,410 | 3,485 | 58,500 | 1,742.50 |
| 2019-08-23 | 3,460 | 3,555 | 3,460 | 3,520 | 49,100 | 1,760 |
| 2019-08-22 | 3,425 | 3,495 | 3,425 | 3,460 | 41,800 | 1,730 |
| 2019-08-21 | 3,465 | 3,520 | 3,420 | 3,460 | 39,400 | 1,730 |
| 2019-08-20 | 3,385 | 3,500 | 3,340 | 3,500 | 73,100 | 1,750 |
| 2019-08-19 | 3,310 | 3,340 | 3,300 | 3,335 | 31,200 | 1,667.50 |
| 2019-08-16 | 3,325 | 3,345 | 3,295 | 3,310 | 25,500 | 1,655 |
| 2019-08-15 | 3,300 | 3,340 | 3,275 | 3,320 | 39,200 | 1,660 |
| 2019-08-14 | 3,415 | 3,420 | 3,340 | 3,370 | 40,200 | 1,685 |
| 2019-08-13 | 3,400 | 3,410 | 3,345 | 3,370 | 56,100 | 1,685 |
| 2019-08-09 | 3,580 | 3,585 | 3,445 | 3,450 | 54,900 | 1,725 |
| 2019-08-08 | 3,510 | 3,620 | 3,510 | 3,580 | 43,300 | 1,790 |
| 2019-08-07 | 3,505 | 3,540 | 3,470 | 3,510 | 92,200 | 1,755 |
| 2019-08-06 | 3,545 | 3,610 | 3,505 | 3,550 | 89,800 | 1,775 |
| 2019-08-05 | 3,735 | 3,920 | 3,630 | 3,670 | 202,600 | 1,835 |
| 2019-08-02 | 3,435 | 3,445 | 3,340 | 3,385 | 58,500 | 1,692.50 |
| 2019-08-01 | 3,480 | 3,505 | 3,440 | 3,505 | 40,500 | 1,752.50 |
| 2019-07-31 | 3,585 | 3,620 | 3,535 | 3,535 | 53,300 | 1,767.50 |
| 2019-07-30 | 3,505 | 3,585 | 3,500 | 3,585 | 69,300 | 1,792.50 |
| 2019-07-29 | 3,530 | 3,530 | 3,470 | 3,505 | 78,200 | 1,752.50 |
| 2019-07-26 | 3,550 | 3,580 | 3,520 | 3,535 | 36,000 | 1,767.50 |
| 2019-07-25 | 3,555 | 3,580 | 3,550 | 3,570 | 25,900 | 1,785 |
| 2019-07-24 | 3,535 | 3,570 | 3,515 | 3,560 | 36,600 | 1,780 |
| 2019-07-23 | 3,460 | 3,535 | 3,450 | 3,535 | 26,800 | 1,767.50 |
| 2019-07-22 | 3,550 | 3,555 | 3,470 | 3,475 | 40,800 | 1,737.50 |
| 2019-07-19 | 3,520 | 3,560 | 3,510 | 3,555 | 41,200 | 1,777.50 |
| 2019-07-18 | 3,590 | 3,605 | 3,505 | 3,510 | 62,100 | 1,755 |
| 2019-07-17 | 3,670 | 3,680 | 3,625 | 3,630 | 48,000 | 1,815 |
| 2019-07-16 | 3,750 | 3,750 | 3,655 | 3,660 | 49,000 | 1,830 |
| 2019-07-12 | 3,795 | 3,815 | 3,740 | 3,755 | 31,900 | 1,877.50 |
| 2019-07-11 | 3,765 | 3,800 | 3,745 | 3,790 | 28,100 | 1,895 |
| 2019-07-10 | 3,775 | 3,775 | 3,715 | 3,765 | 33,900 | 1,882.50 |
| 2019-07-09 | 3,800 | 3,870 | 3,765 | 3,775 | 43,500 | 1,887.50 |
| 2019-07-08 | 3,800 | 3,865 | 3,800 | 3,830 | 36,400 | 1,915 |
| 2019-07-05 | 3,840 | 3,855 | 3,790 | 3,825 | 43,700 | 1,912.50 |
| 2019-07-04 | 3,870 | 3,920 | 3,855 | 3,860 | 45,600 | 1,930 |
| 2019-07-03 | 3,860 | 3,890 | 3,825 | 3,870 | 28,700 | 1,935 |
| 2019-07-02 | 3,850 | 3,890 | 3,830 | 3,880 | 41,300 | 1,940 |
| 2019-07-01 | 3,720 | 3,830 | 3,720 | 3,830 | 55,800 | 1,915 |
| 2019-06-28 | 3,615 | 3,695 | 3,600 | 3,665 | 61,500 | 1,832.50 |
| 2019-06-27 | 3,585 | 3,630 | 3,580 | 3,615 | 49,800 | 1,807.50 |
| 2019-06-26 | 3,655 | 3,665 | 3,580 | 3,580 | 47,000 | 1,790 |
| 2019-06-25 | 3,695 | 3,725 | 3,675 | 3,680 | 39,300 | 1,840 |
| 2019-06-24 | 3,725 | 3,725 | 3,660 | 3,680 | 47,400 | 1,840 |
| 2019-06-21 | 3,795 | 3,795 | 3,715 | 3,750 | 42,900 | 1,875 |
| 2019-06-20 | 3,810 | 3,815 | 3,755 | 3,765 | 24,100 | 1,882.50 |
| 2019-06-19 | 3,725 | 3,815 | 3,725 | 3,810 | 50,400 | 1,905 |
| 2019-06-18 | 3,810 | 3,835 | 3,695 | 3,700 | 25,300 | 1,850 |
| 2019-06-17 | 3,815 | 3,815 | 3,750 | 3,780 | 34,100 | 1,890 |
| 2019-06-14 | 3,780 | 3,825 | 3,705 | 3,815 | 42,400 | 1,907.50 |
| 2019-06-13 | 3,815 | 3,820 | 3,735 | 3,765 | 38,600 | 1,882.50 |
| 2019-06-12 | 3,820 | 3,850 | 3,810 | 3,815 | 32,000 | 1,907.50 |
| 2019-06-11 | 3,860 | 3,875 | 3,845 | 3,860 | 33,000 | 1,930 |
| 2019-06-10 | 3,880 | 3,880 | 3,815 | 3,850 | 44,200 | 1,925 |
| 2019-06-07 | 3,760 | 3,885 | 3,760 | 3,835 | 63,400 | 1,917.50 |
| 2019-06-06 | 3,770 | 3,840 | 3,770 | 3,810 | 35,300 | 1,905 |
| 2019-06-05 | 3,770 | 3,830 | 3,715 | 3,825 | 40,800 | 1,912.50 |
| 2019-06-04 | 3,720 | 3,755 | 3,685 | 3,700 | 43,400 | 1,850 |
| 2019-06-03 | 3,710 | 3,730 | 3,670 | 3,700 | 34,600 | 1,850 |
| 2019-05-31 | 3,810 | 3,820 | 3,745 | 3,760 | 43,900 | 1,880 |
| 2019-05-30 | 3,835 | 3,835 | 3,765 | 3,810 | 36,300 | 1,905 |
| 2019-05-29 | 3,800 | 3,855 | 3,755 | 3,840 | 42,200 | 1,920 |
| 2019-05-28 | 3,880 | 3,905 | 3,845 | 3,850 | 43,900 | 1,925 |
| 2019-05-27 | 3,885 | 3,910 | 3,840 | 3,895 | 28,000 | 1,947.50 |
| 2019-05-24 | 3,815 | 3,885 | 3,795 | 3,885 | 41,800 | 1,942.50 |
| 2019-05-23 | 3,860 | 3,930 | 3,835 | 3,870 | 40,500 | 1,935 |
| 2019-05-22 | 3,830 | 3,880 | 3,785 | 3,855 | 65,900 | 1,927.50 |
| 2019-05-21 | 3,880 | 3,880 | 3,750 | 3,785 | 74,000 | 1,892.50 |
| 2019-05-20 | 3,905 | 4,005 | 3,865 | 3,880 | 98,700 | 1,940 |
| 2019-05-17 | 3,890 | 3,950 | 3,860 | 3,910 | 301,500 | 1,955 |
| 2019-05-16 | 4,075 | 4,075 | 3,895 | 3,900 | 239,400 | 1,950 |
| 2019-05-15 | 4,185 | 4,185 | 4,105 | 4,160 | 72,700 | 2,080 |
| 2019-05-14 | 4,075 | 4,210 | 4,010 | 4,135 | 62,900 | 2,067.50 |
| 2019-05-13 | 4,180 | 4,305 | 4,070 | 4,190 | 127,800 | 2,095 |
| 2019-05-10 | 3,820 | 4,255 | 3,820 | 4,245 | 312,500 | 2,122.50 |
| 2019-05-09 | 3,800 | 3,840 | 3,735 | 3,785 | 100,800 | 1,892.50 |
| 2019-05-08 | 3,865 | 3,885 | 3,810 | 3,825 | 75,600 | 1,912.50 |
| 2019-05-07 | 3,975 | 4,000 | 3,905 | 3,935 | 42,900 | 1,967.50 |
| 2019-04-26 | 3,920 | 3,985 | 3,875 | 3,975 | 72,000 | 1,987.50 |
| 2019-04-25 | 3,875 | 4,000 | 3,870 | 3,920 | 264,800 | 1,960 |
| 2019-04-24 | 3,940 | 3,980 | 3,835 | 3,855 | 85,600 | 1,927.50 |
| 2019-04-23 | 3,960 | 4,070 | 3,940 | 3,965 | 120,400 | 1,982.50 |
| 2019-04-22 | 3,915 | 4,005 | 3,905 | 3,995 | 59,300 | 1,997.50 |
| 2019-04-19 | 3,905 | 4,010 | 3,900 | 3,915 | 65,200 | 1,957.50 |
| 2019-04-18 | 3,920 | 4,035 | 3,900 | 3,920 | 85,700 | 1,960 |
| 2019-04-17 | 3,900 | 3,950 | 3,870 | 3,885 | 44,200 | 1,942.50 |
| 2019-04-16 | 3,900 | 3,980 | 3,890 | 3,925 | 49,000 | 1,962.50 |
| 2019-04-15 | 3,850 | 3,920 | 3,845 | 3,875 | 70,300 | 1,937.50 |
| 2019-04-12 | 3,835 | 3,860 | 3,800 | 3,800 | 37,400 | 1,900 |
| 2019-04-11 | 3,850 | 3,885 | 3,815 | 3,835 | 45,400 | 1,917.50 |
| 2019-04-10 | 3,890 | 3,945 | 3,875 | 3,890 | 49,600 | 1,945 |
| 2019-04-09 | 3,965 | 3,990 | 3,895 | 3,940 | 57,800 | 1,970 |
| 2019-04-08 | 3,955 | 4,000 | 3,895 | 3,935 | 91,300 | 1,967.50 |
| 2019-04-05 | 3,985 | 4,050 | 3,970 | 4,000 | 39,800 | 2,000 |
| 2019-04-04 | 3,950 | 4,040 | 3,930 | 3,985 | 47,200 | 1,992.50 |
| 2019-04-03 | 3,945 | 3,990 | 3,880 | 3,990 | 31,000 | 1,995 |
| 2019-04-02 | 3,990 | 4,020 | 3,895 | 3,945 | 31,400 | 1,972.50 |
| 2019-04-01 | 3,860 | 3,995 | 3,860 | 3,935 | 74,800 | 1,967.50 |
| 2019-03-29 | 3,835 | 3,860 | 3,790 | 3,815 | 42,300 | 1,907.50 |
| 2019-03-28 | 3,910 | 3,925 | 3,820 | 3,835 | 46,400 | 1,917.50 |
| 2019-03-27 | 3,845 | 3,980 | 3,835 | 3,965 | 55,500 | 1,982.50 |
| 2019-03-26 | 3,840 | 3,930 | 3,840 | 3,915 | 78,200 | 1,957.50 |
| 2019-03-25 | 3,870 | 3,875 | 3,775 | 3,805 | 58,400 | 1,902.50 |
| 2019-03-22 | 3,980 | 3,980 | 3,890 | 3,905 | 92,000 | 1,952.50 |
| 2019-03-20 | 3,955 | 4,050 | 3,955 | 4,015 | 56,400 | 2,007.50 |
| 2019-03-19 | 3,895 | 3,950 | 3,825 | 3,940 | 53,400 | 1,970 |
| 2019-03-18 | 3,885 | 3,965 | 3,850 | 3,940 | 54,500 | 1,970 |
| 2019-03-15 | 3,835 | 3,930 | 3,830 | 3,885 | 100,400 | 1,942.50 |
| 2019-03-14 | 3,900 | 3,920 | 3,830 | 3,835 | 36,000 | 1,917.50 |
| 2019-03-13 | 3,920 | 4,015 | 3,895 | 3,905 | 44,900 | 1,952.50 |
| 2019-03-12 | 3,930 | 4,010 | 3,930 | 3,975 | 67,200 | 1,987.50 |
| 2019-03-11 | 3,885 | 3,970 | 3,885 | 3,945 | 71,000 | 1,972.50 |
| 2019-03-08 | 3,920 | 3,990 | 3,890 | 3,915 | 62,900 | 1,957.50 |
| 2019-03-07 | 4,050 | 4,050 | 3,925 | 3,990 | 89,400 | 1,995 |
| 2019-03-06 | 4,145 | 4,145 | 4,055 | 4,070 | 57,400 | 2,035 |
| 2019-03-05 | 4,155 | 4,185 | 4,110 | 4,145 | 47,200 | 2,072.50 |
| 2019-03-04 | 4,265 | 4,295 | 4,130 | 4,180 | 83,300 | 2,090 |
| 2019-03-01 | 4,220 | 4,270 | 4,205 | 4,260 | 24,300 | 2,130 |
| 2019-02-28 | 4,305 | 4,305 | 4,230 | 4,245 | 36,900 | 2,122.50 |
| 2019-02-27 | 4,295 | 4,335 | 4,245 | 4,295 | 43,300 | 2,147.50 |
| 2019-02-26 | 4,400 | 4,430 | 4,325 | 4,345 | 20,000 | 2,172.50 |
| 2019-02-25 | 4,310 | 4,385 | 4,295 | 4,375 | 34,400 | 2,187.50 |
| 2019-02-22 | 4,420 | 4,460 | 4,325 | 4,340 | 37,100 | 2,170 |
| 2019-02-21 | 4,455 | 4,505 | 4,385 | 4,430 | 34,000 | 2,215 |
| 2019-02-20 | 4,420 | 4,525 | 4,380 | 4,435 | 41,600 | 2,217.50 |
| 2019-02-19 | 4,435 | 4,485 | 4,370 | 4,415 | 40,800 | 2,207.50 |
| 2019-02-18 | 4,340 | 4,460 | 4,340 | 4,390 | 24,800 | 2,195 |
| 2019-02-15 | 4,355 | 4,365 | 4,270 | 4,335 | 21,500 | 2,167.50 |
| 2019-02-14 | 4,365 | 4,385 | 4,320 | 4,355 | 19,500 | 2,177.50 |
| 2019-02-13 | 4,395 | 4,435 | 4,325 | 4,350 | 33,200 | 2,175 |
| 2019-02-12 | 4,270 | 4,415 | 4,255 | 4,395 | 52,300 | 2,197.50 |
| 2019-02-08 | 4,250 | 4,410 | 4,250 | 4,260 | 109,200 | 2,130 |
| 2019-02-07 | 3,950 | 4,360 | 3,940 | 4,345 | 349,700 | 2,172.50 |
| 2019-02-06 | 3,995 | 4,050 | 3,810 | 3,890 | 298,300 | 1,945 |
| 2019-02-05 | 4,350 | 4,400 | 4,170 | 4,235 | 138,800 | 2,117.50 |
| 2019-02-04 | 4,295 | 4,315 | 4,155 | 4,305 | 77,900 | 2,152.50 |
| 2019-02-01 | 4,345 | 4,345 | 4,235 | 4,305 | 54,000 | 2,152.50 |
| 2019-01-31 | 4,240 | 4,385 | 4,220 | 4,365 | 58,500 | 2,182.50 |
| 2019-01-30 | 4,230 | 4,270 | 4,180 | 4,210 | 32,800 | 2,105 |
| 2019-01-29 | 4,180 | 4,270 | 4,160 | 4,225 | 43,100 | 2,112.50 |
| 2019-01-28 | 4,160 | 4,265 | 4,160 | 4,185 | 34,600 | 2,092.50 |
| 2019-01-25 | 4,185 | 4,250 | 4,140 | 4,185 | 41,500 | 2,092.50 |
| 2019-01-24 | 4,180 | 4,230 | 4,160 | 4,205 | 33,000 | 2,102.50 |
| 2019-01-23 | 4,275 | 4,275 | 4,155 | 4,185 | 48,400 | 2,092.50 |
| 2019-01-22 | 4,445 | 4,445 | 4,360 | 4,380 | 24,500 | 2,190 |
| 2019-01-21 | 4,350 | 4,455 | 4,325 | 4,390 | 32,500 | 2,195 |
| 2019-01-18 | 4,275 | 4,325 | 4,160 | 4,320 | 41,600 | 2,160 |
| 2019-01-17 | 4,265 | 4,310 | 4,165 | 4,205 | 37,800 | 2,102.50 |
| 2019-01-16 | 4,300 | 4,340 | 4,205 | 4,230 | 35,000 | 2,115 |
| 2019-01-15 | 4,150 | 4,280 | 4,125 | 4,275 | 39,900 | 2,137.50 |
| 2019-01-11 | 4,205 | 4,265 | 4,185 | 4,220 | 24,900 | 2,110 |
| 2019-01-10 | 4,230 | 4,270 | 4,135 | 4,215 | 40,700 | 2,107.50 |
| 2019-01-09 | 4,270 | 4,360 | 4,215 | 4,315 | 48,500 | 2,157.50 |
| 2019-01-08 | 4,255 | 4,325 | 4,235 | 4,285 | 37,700 | 2,142.50 |
| 2019-01-07 | 4,340 | 4,370 | 4,265 | 4,325 | 41,500 | 2,162.50 |
| 2019-01-04 | 4,150 | 4,270 | 4,070 | 4,200 | 40,700 | 2,100 |
分割・併合履歴 ： [2023-12-28]1株→2株 [2015-07-29]1株→0.2株
