3139 (株)ラクト・ジャパン 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 | 3,570 | 3,630 | 3,530 | 3,580 | 32,600 | 3,580 |
| 2019-12-27 | 3,520 | 3,620 | 3,515 | 3,585 | 38,200 | 3,585 |
| 2019-12-26 | 3,560 | 3,575 | 3,530 | 3,545 | 23,500 | 3,545 |
| 2019-12-25 | 3,595 | 3,610 | 3,560 | 3,560 | 16,900 | 3,560 |
| 2019-12-24 | 3,520 | 3,595 | 3,520 | 3,595 | 15,500 | 3,595 |
| 2019-12-23 | 3,590 | 3,640 | 3,555 | 3,590 | 41,000 | 3,590 |
| 2019-12-20 | 3,530 | 3,585 | 3,530 | 3,580 | 29,800 | 3,580 |
| 2019-12-19 | 3,520 | 3,575 | 3,490 | 3,560 | 24,700 | 3,560 |
| 2019-12-18 | 3,540 | 3,580 | 3,525 | 3,525 | 19,300 | 3,525 |
| 2019-12-17 | 3,500 | 3,590 | 3,500 | 3,580 | 42,100 | 3,580 |
| 2019-12-16 | 3,450 | 3,530 | 3,450 | 3,500 | 26,300 | 3,500 |
| 2019-12-13 | 3,480 | 3,490 | 3,445 | 3,450 | 36,600 | 3,450 |
| 2019-12-12 | 3,510 | 3,515 | 3,445 | 3,445 | 32,000 | 3,445 |
| 2019-12-11 | 3,500 | 3,540 | 3,485 | 3,510 | 36,100 | 3,510 |
| 2019-12-10 | 3,460 | 3,585 | 3,450 | 3,545 | 92,000 | 3,545 |
| 2019-12-09 | 3,485 | 3,495 | 3,425 | 3,460 | 32,400 | 3,460 |
| 2019-12-06 | 3,475 | 3,535 | 3,475 | 3,485 | 29,400 | 3,485 |
| 2019-12-05 | 3,440 | 3,515 | 3,435 | 3,510 | 43,100 | 3,510 |
| 2019-12-04 | 3,355 | 3,445 | 3,355 | 3,440 | 52,800 | 3,440 |
| 2019-12-03 | 3,420 | 3,425 | 3,375 | 3,380 | 75,900 | 3,380 |
| 2019-12-02 | 3,490 | 3,525 | 3,475 | 3,480 | 23,100 | 3,480 |
| 2019-11-29 | 3,490 | 3,555 | 3,490 | 3,515 | 34,700 | 3,515 |
| 2019-11-28 | 3,590 | 3,595 | 3,500 | 3,515 | 31,100 | 3,515 |
| 2019-11-27 | 3,590 | 3,635 | 3,580 | 3,610 | 81,600 | 3,610 |
| 2019-11-26 | 3,555 | 3,615 | 3,550 | 3,560 | 47,800 | 3,560 |
| 2019-11-25 | 3,515 | 3,550 | 3,470 | 3,530 | 40,200 | 3,530 |
| 2019-11-22 | 3,545 | 3,565 | 3,490 | 3,520 | 41,600 | 3,520 |
| 2019-11-21 | 3,515 | 3,570 | 3,500 | 3,555 | 55,800 | 3,555 |
| 2019-11-20 | 3,440 | 3,530 | 3,430 | 3,500 | 61,100 | 3,500 |
| 2019-11-19 | 3,355 | 3,445 | 3,355 | 3,440 | 64,900 | 3,440 |
| 2019-11-18 | 3,410 | 3,415 | 3,340 | 3,340 | 65,800 | 3,340 |
| 2019-11-15 | 3,475 | 3,475 | 3,400 | 3,410 | 98,400 | 3,410 |
| 2019-11-14 | 3,500 | 3,560 | 3,485 | 3,505 | 59,300 | 3,505 |
| 2019-11-13 | 3,535 | 3,535 | 3,495 | 3,500 | 47,600 | 3,500 |
| 2019-11-12 | 3,545 | 3,570 | 3,505 | 3,515 | 42,600 | 3,515 |
| 2019-11-11 | 3,525 | 3,600 | 3,485 | 3,570 | 47,100 | 3,570 |
| 2019-11-08 | 3,540 | 3,580 | 3,500 | 3,515 | 34,400 | 3,515 |
| 2019-11-07 | 3,495 | 3,535 | 3,460 | 3,530 | 40,000 | 3,530 |
| 2019-11-06 | 3,520 | 3,520 | 3,485 | 3,510 | 37,900 | 3,510 |
| 2019-11-05 | 3,555 | 3,585 | 3,490 | 3,525 | 59,100 | 3,525 |
| 2019-11-01 | 3,495 | 3,570 | 3,455 | 3,555 | 52,800 | 3,555 |
| 2019-10-31 | 3,540 | 3,550 | 3,495 | 3,510 | 52,200 | 3,510 |
| 2019-10-30 | 3,590 | 3,590 | 3,500 | 3,525 | 95,300 | 3,525 |
| 2019-10-29 | 3,670 | 3,670 | 3,585 | 3,595 | 31,100 | 3,595 |
| 2019-10-28 | 3,605 | 3,665 | 3,540 | 3,630 | 88,200 | 3,630 |
| 2019-10-25 | 3,720 | 3,730 | 3,580 | 3,600 | 110,900 | 3,600 |
| 2019-10-24 | 3,795 | 3,855 | 3,680 | 3,685 | 87,900 | 3,685 |
| 2019-10-23 | 3,760 | 3,850 | 3,705 | 3,810 | 110,800 | 3,810 |
| 2019-10-21 | 3,680 | 3,765 | 3,620 | 3,735 | 67,100 | 3,735 |
| 2019-10-18 | 3,740 | 3,850 | 3,610 | 3,635 | 95,800 | 3,635 |
| 2019-10-17 | 3,660 | 3,815 | 3,560 | 3,725 | 120,800 | 3,725 |
| 2019-10-16 | 3,545 | 3,680 | 3,435 | 3,665 | 166,400 | 3,665 |
| 2019-10-15 | 3,700 | 3,750 | 3,660 | 3,685 | 56,300 | 3,685 |
| 2019-10-11 | 3,600 | 3,775 | 3,545 | 3,700 | 93,300 | 3,700 |
| 2019-10-10 | 3,670 | 3,695 | 3,600 | 3,615 | 41,500 | 3,615 |
| 2019-10-09 | 3,685 | 3,755 | 3,670 | 3,715 | 49,300 | 3,715 |
| 2019-10-08 | 3,720 | 3,780 | 3,695 | 3,695 | 57,400 | 3,695 |
| 2019-10-07 | 3,830 | 3,835 | 3,735 | 3,750 | 37,700 | 3,750 |
| 2019-10-04 | 3,810 | 3,865 | 3,790 | 3,865 | 35,300 | 3,865 |
| 2019-10-03 | 3,810 | 3,865 | 3,770 | 3,805 | 49,000 | 3,805 |
| 2019-10-02 | 3,800 | 3,885 | 3,785 | 3,885 | 31,600 | 3,885 |
| 2019-10-01 | - | - | - | 3,875 | - | 3,875 |
| 2019-09-30 | 3,855 | 3,885 | 3,765 | 3,875 | 44,200 | 3,875 |
| 2019-09-27 | 3,795 | 3,945 | 3,735 | 3,885 | 62,000 | 3,885 |
| 2019-09-26 | 3,880 | 3,930 | 3,785 | 3,805 | 60,500 | 3,805 |
| 2019-09-25 | 3,820 | 3,910 | 3,785 | 3,885 | 44,400 | 3,885 |
| 2019-09-24 | 3,820 | 3,895 | 3,815 | 3,850 | 31,500 | 3,850 |
| 2019-09-20 | 3,730 | 3,880 | 3,730 | 3,820 | 72,500 | 3,820 |
| 2019-09-19 | 3,730 | 3,805 | 3,700 | 3,755 | 73,800 | 3,755 |
| 2019-09-18 | 3,590 | 3,760 | 3,590 | 3,710 | 83,300 | 3,710 |
| 2019-09-17 | 3,530 | 3,575 | 3,470 | 3,565 | 42,400 | 3,565 |
| 2019-09-13 | 3,600 | 3,610 | 3,470 | 3,490 | 68,200 | 3,490 |
| 2019-09-12 | 3,635 | 3,640 | 3,565 | 3,570 | 25,100 | 3,570 |
| 2019-09-11 | 3,540 | 3,630 | 3,530 | 3,605 | 27,200 | 3,605 |
| 2019-09-10 | 3,650 | 3,650 | 3,540 | 3,545 | 55,800 | 3,545 |
| 2019-09-09 | 3,665 | 3,690 | 3,625 | 3,680 | 29,000 | 3,680 |
| 2019-09-06 | 3,640 | 3,675 | 3,620 | 3,635 | 26,300 | 3,635 |
| 2019-09-05 | 3,685 | 3,715 | 3,615 | 3,625 | 43,200 | 3,625 |
| 2019-09-04 | 3,735 | 3,760 | 3,660 | 3,675 | 30,700 | 3,675 |
| 2019-09-03 | 3,725 | 3,790 | 3,700 | 3,735 | 39,200 | 3,735 |
| 2019-09-02 | 3,665 | 3,805 | 3,665 | 3,775 | 64,300 | 3,775 |
| 2019-08-30 | 3,610 | 3,705 | 3,530 | 3,685 | 76,500 | 3,685 |
| 2019-08-29 | 3,705 | 3,715 | 3,570 | 3,600 | 56,000 | 3,600 |
| 2019-08-28 | 3,735 | 3,845 | 3,710 | 3,720 | 71,200 | 3,720 |
| 2019-08-27 | 3,635 | 3,825 | 3,610 | 3,775 | 121,200 | 3,775 |
| 2019-08-26 | 3,460 | 3,620 | 3,460 | 3,580 | 91,900 | 3,580 |
| 2019-08-23 | 3,720 | 3,750 | 3,485 | 3,530 | 109,100 | 3,530 |
| 2019-08-22 | 3,605 | 3,740 | 3,540 | 3,720 | 160,400 | 3,720 |
| 2019-08-21 | 3,910 | 3,915 | 3,660 | 3,665 | 180,700 | 3,665 |
| 2019-08-20 | 4,000 | 4,025 | 3,840 | 3,940 | 146,600 | 3,940 |
| 2019-08-19 | 3,910 | 4,100 | 3,785 | 4,065 | 224,000 | 4,065 |
| 2019-08-16 | 3,785 | 3,935 | 3,760 | 3,925 | 141,000 | 3,925 |
| 2019-08-15 | 3,690 | 3,810 | 3,640 | 3,770 | 93,300 | 3,770 |
| 2019-08-14 | 3,695 | 3,810 | 3,680 | 3,795 | 75,700 | 3,795 |
| 2019-08-13 | 3,685 | 3,740 | 3,605 | 3,690 | 53,500 | 3,690 |
| 2019-08-09 | 3,635 | 3,815 | 3,595 | 3,745 | 180,600 | 3,745 |
| 2019-08-08 | 3,540 | 3,635 | 3,400 | 3,590 | 141,400 | 3,590 |
| 2019-08-07 | 3,385 | 3,610 | 3,355 | 3,550 | 222,100 | 3,550 |
| 2019-08-06 | 3,235 | 3,415 | 3,230 | 3,395 | 97,100 | 3,395 |
| 2019-08-05 | 3,335 | 3,415 | 3,280 | 3,305 | 63,300 | 3,305 |
| 2019-08-02 | 3,370 | 3,425 | 3,305 | 3,330 | 95,300 | 3,330 |
| 2019-08-01 | 3,330 | 3,380 | 3,280 | 3,365 | 51,700 | 3,365 |
| 2019-07-31 | 3,385 | 3,440 | 3,335 | 3,355 | 57,700 | 3,355 |
| 2019-07-30 | 3,300 | 3,405 | 3,280 | 3,365 | 160,200 | 3,365 |
| 2019-07-29 | 3,460 | 3,580 | 3,300 | 3,310 | 165,600 | 3,310 |
| 2019-07-26 | 3,305 | 3,435 | 3,275 | 3,420 | 192,600 | 3,420 |
| 2019-07-25 | 3,195 | 3,210 | 3,130 | 3,165 | 157,000 | 3,165 |
| 2019-07-24 | 3,395 | 3,395 | 3,225 | 3,245 | 122,400 | 3,245 |
| 2019-07-23 | 3,350 | 3,490 | 3,340 | 3,415 | 160,000 | 3,415 |
| 2019-07-22 | 3,440 | 3,440 | 3,260 | 3,265 | 115,800 | 3,265 |
| 2019-07-19 | 3,450 | 3,520 | 3,370 | 3,470 | 79,600 | 3,470 |
| 2019-07-18 | 3,585 | 3,600 | 3,415 | 3,445 | 119,300 | 3,445 |
| 2019-07-17 | 3,740 | 3,850 | 3,645 | 3,645 | 125,200 | 3,645 |
| 2019-07-16 | 3,725 | 3,790 | 3,495 | 3,705 | 277,900 | 3,705 |
| 2019-07-12 | 3,570 | 3,610 | 3,480 | 3,585 | 157,500 | 3,585 |
| 2019-07-11 | 3,640 | 3,655 | 3,585 | 3,600 | 49,700 | 3,600 |
| 2019-07-10 | 3,650 | 3,715 | 3,590 | 3,690 | 61,800 | 3,690 |
| 2019-07-09 | 3,700 | 3,745 | 3,635 | 3,660 | 46,700 | 3,660 |
| 2019-07-08 | 3,770 | 3,770 | 3,630 | 3,700 | 68,600 | 3,700 |
| 2019-07-05 | 3,805 | 3,820 | 3,725 | 3,770 | 49,900 | 3,770 |
| 2019-07-04 | 3,760 | 3,830 | 3,650 | 3,810 | 86,300 | 3,810 |
| 2019-07-03 | 3,560 | 3,800 | 3,560 | 3,760 | 144,500 | 3,760 |
| 2019-07-02 | 3,530 | 3,565 | 3,495 | 3,535 | 48,400 | 3,535 |
| 2019-07-01 | 3,620 | 3,625 | 3,475 | 3,530 | 54,800 | 3,530 |
| 2019-06-28 | 3,600 | 3,630 | 3,545 | 3,555 | 51,900 | 3,555 |
| 2019-06-27 | 3,500 | 3,660 | 3,470 | 3,620 | 68,900 | 3,620 |
| 2019-06-26 | 3,630 | 3,635 | 3,445 | 3,500 | 82,100 | 3,500 |
| 2019-06-25 | 3,720 | 3,760 | 3,585 | 3,615 | 66,300 | 3,615 |
| 2019-06-24 | 3,820 | 3,820 | 3,700 | 3,705 | 39,200 | 3,705 |
| 2019-06-21 | 3,860 | 3,915 | 3,785 | 3,790 | 42,400 | 3,790 |
| 2019-06-20 | 3,750 | 3,925 | 3,745 | 3,830 | 90,800 | 3,830 |
| 2019-06-19 | 3,810 | 3,870 | 3,710 | 3,740 | 74,100 | 3,740 |
| 2019-06-18 | 3,825 | 3,890 | 3,760 | 3,805 | 78,200 | 3,805 |
| 2019-06-17 | 3,860 | 3,925 | 3,815 | 3,865 | 80,900 | 3,865 |
| 2019-06-14 | 3,955 | 3,955 | 3,830 | 3,865 | 54,800 | 3,865 |
| 2019-06-13 | 3,950 | 4,000 | 3,815 | 3,895 | 68,700 | 3,895 |
| 2019-06-12 | 4,130 | 4,130 | 3,970 | 3,970 | 50,100 | 3,970 |
| 2019-06-11 | 4,130 | 4,165 | 4,070 | 4,085 | 37,300 | 4,085 |
| 2019-06-10 | 4,020 | 4,140 | 3,975 | 4,130 | 55,400 | 4,130 |
| 2019-06-07 | 4,110 | 4,145 | 3,935 | 3,990 | 91,000 | 3,990 |
| 2019-06-06 | 4,195 | 4,250 | 4,120 | 4,120 | 27,800 | 4,120 |
| 2019-06-05 | 4,270 | 4,280 | 4,115 | 4,195 | 65,800 | 4,195 |
| 2019-06-04 | 4,265 | 4,265 | 4,135 | 4,230 | 38,300 | 4,230 |
| 2019-06-03 | 4,100 | 4,260 | 4,055 | 4,215 | 57,500 | 4,215 |
| 2019-05-31 | 4,150 | 4,210 | 4,105 | 4,110 | 54,700 | 4,110 |
| 2019-05-30 | 4,385 | 4,405 | 4,170 | 4,190 | 82,200 | 4,190 |
| 2019-05-29 | 4,330 | 4,495 | 4,320 | 4,435 | 57,800 | 4,435 |
| 2019-05-28 | 4,485 | 4,485 | 4,305 | 4,380 | 122,700 | 4,380 |
| 2019-05-27 | 4,400 | 4,545 | 4,375 | 4,535 | 63,200 | 4,535 |
| 2019-05-24 | 4,335 | 4,405 | 4,320 | 4,385 | 45,700 | 4,385 |
| 2019-05-23 | 4,300 | 4,400 | 4,290 | 4,350 | 38,300 | 4,350 |
| 2019-05-22 | 4,445 | 4,475 | 4,300 | 4,345 | 39,300 | 4,345 |
| 2019-05-21 | 4,300 | 4,445 | 4,255 | 4,425 | 56,700 | 4,425 |
| 2019-05-20 | 4,260 | 4,360 | 4,215 | 4,360 | 67,900 | 4,360 |
| 2019-05-17 | 4,135 | 4,210 | 4,050 | 4,205 | 67,100 | 4,205 |
| 2019-05-16 | 4,175 | 4,175 | 4,045 | 4,070 | 46,400 | 4,070 |
| 2019-05-15 | 4,270 | 4,285 | 4,130 | 4,175 | 43,300 | 4,175 |
| 2019-05-14 | 3,995 | 4,245 | 3,980 | 4,225 | 111,800 | 4,225 |
| 2019-05-13 | 4,165 | 4,220 | 4,050 | 4,065 | 76,400 | 4,065 |
| 2019-05-10 | 4,215 | 4,270 | 4,100 | 4,115 | 68,200 | 4,115 |
| 2019-05-09 | 4,375 | 4,400 | 4,200 | 4,215 | 40,600 | 4,215 |
| 2019-05-08 | 4,480 | 4,480 | 4,315 | 4,370 | 68,700 | 4,370 |
| 2019-05-07 | 4,550 | 4,635 | 4,465 | 4,480 | 53,800 | 4,480 |
| 2019-04-26 | 4,540 | 4,650 | 4,390 | 4,620 | 165,200 | 4,620 |
| 2019-04-25 | 4,275 | 4,650 | 4,230 | 4,610 | 190,600 | 4,610 |
| 2019-04-24 | 4,315 | 4,315 | 4,085 | 4,305 | 105,200 | 4,305 |
| 2019-04-23 | 8,410 | 8,620 | 8,340 | 8,350 | 59,400 | 4,175 |
| 2019-04-22 | 8,070 | 8,450 | 7,990 | 8,410 | 146,700 | 4,205 |
| 2019-04-19 | 7,730 | 8,030 | 7,730 | 7,770 | 70,000 | 3,885 |
| 2019-04-18 | 8,020 | 8,040 | 7,720 | 7,730 | 51,200 | 3,865 |
| 2019-04-17 | 8,180 | 8,300 | 7,970 | 8,010 | 70,600 | 4,005 |
| 2019-04-16 | 8,010 | 8,240 | 7,930 | 8,140 | 122,000 | 4,070 |
| 2019-04-15 | 7,550 | 8,000 | 7,210 | 7,880 | 224,500 | 3,940 |
| 2019-04-12 | 8,070 | 8,070 | 7,690 | 7,930 | 106,800 | 3,965 |
| 2019-04-11 | 7,760 | 8,090 | 7,750 | 8,070 | 62,300 | 4,035 |
| 2019-04-10 | 7,720 | 7,830 | 7,650 | 7,710 | 38,300 | 3,855 |
| 2019-04-09 | 7,780 | 7,870 | 7,650 | 7,720 | 39,800 | 3,860 |
| 2019-04-08 | 7,810 | 7,880 | 7,690 | 7,780 | 49,800 | 3,890 |
| 2019-04-05 | 7,910 | 8,130 | 7,680 | 7,760 | 74,700 | 3,880 |
| 2019-04-04 | 7,990 | 8,110 | 7,860 | 7,860 | 52,400 | 3,930 |
| 2019-04-03 | 8,260 | 8,260 | 7,990 | 8,010 | 63,300 | 4,005 |
| 2019-04-02 | 8,940 | 8,970 | 8,320 | 8,320 | 87,800 | 4,160 |
| 2019-04-01 | 9,130 | 9,230 | 8,990 | 8,990 | 40,500 | 4,495 |
| 2019-03-29 | 8,830 | 9,080 | 8,750 | 8,970 | 43,400 | 4,485 |
| 2019-03-28 | 8,700 | 8,830 | 8,550 | 8,830 | 42,100 | 4,415 |
| 2019-03-27 | 8,670 | 8,760 | 8,530 | 8,630 | 36,500 | 4,315 |
| 2019-03-26 | 8,570 | 8,680 | 8,500 | 8,670 | 37,100 | 4,335 |
| 2019-03-25 | 8,460 | 8,580 | 8,370 | 8,570 | 46,200 | 4,285 |
| 2019-03-22 | 8,510 | 8,570 | 8,400 | 8,450 | 20,700 | 4,225 |
| 2019-03-20 | 8,390 | 8,500 | 8,310 | 8,470 | 30,000 | 4,235 |
| 2019-03-19 | 8,440 | 8,490 | 8,330 | 8,410 | 34,300 | 4,205 |
| 2019-03-18 | 8,490 | 8,500 | 8,270 | 8,390 | 38,600 | 4,195 |
| 2019-03-15 | 8,280 | 8,490 | 8,280 | 8,320 | 56,200 | 4,160 |
| 2019-03-14 | 8,120 | 8,270 | 8,090 | 8,220 | 41,500 | 4,110 |
| 2019-03-13 | 8,140 | 8,150 | 7,930 | 7,970 | 40,000 | 3,985 |
| 2019-03-12 | 7,950 | 8,290 | 7,950 | 8,200 | 60,000 | 4,100 |
| 2019-03-11 | 7,620 | 7,930 | 7,620 | 7,890 | 47,300 | 3,945 |
| 2019-03-08 | 7,650 | 7,780 | 7,540 | 7,590 | 41,700 | 3,795 |
| 2019-03-07 | 7,790 | 7,790 | 7,660 | 7,750 | 40,100 | 3,875 |
| 2019-03-06 | 8,010 | 8,010 | 7,850 | 7,850 | 29,700 | 3,925 |
| 2019-03-05 | 8,140 | 8,140 | 8,000 | 8,000 | 41,800 | 4,000 |
| 2019-03-04 | 8,320 | 8,420 | 8,150 | 8,170 | 31,200 | 4,085 |
| 2019-03-01 | 8,220 | 8,290 | 8,120 | 8,270 | 33,700 | 4,135 |
| 2019-02-28 | 8,390 | 8,430 | 8,200 | 8,210 | 38,700 | 4,105 |
| 2019-02-27 | 8,390 | 8,520 | 8,350 | 8,380 | 34,800 | 4,190 |
| 2019-02-26 | 8,490 | 8,490 | 8,330 | 8,390 | 44,300 | 4,195 |
| 2019-02-25 | 8,680 | 8,680 | 8,420 | 8,450 | 34,100 | 4,225 |
| 2019-02-22 | 8,590 | 8,740 | 8,510 | 8,570 | 31,500 | 4,285 |
| 2019-02-21 | 8,540 | 8,760 | 8,350 | 8,720 | 53,900 | 4,360 |
| 2019-02-20 | 8,740 | 8,770 | 8,450 | 8,490 | 55,100 | 4,245 |
| 2019-02-19 | 8,590 | 9,230 | 8,560 | 8,640 | 254,800 | 4,320 |
| 2019-02-18 | 8,190 | 8,370 | 8,190 | 8,290 | 23,700 | 4,145 |
| 2019-02-15 | 8,140 | 8,180 | 8,060 | 8,170 | 13,400 | 4,085 |
| 2019-02-14 | 8,060 | 8,220 | 8,010 | 8,200 | 34,800 | 4,100 |
| 2019-02-13 | 8,260 | 8,300 | 8,100 | 8,110 | 24,700 | 4,055 |
| 2019-02-12 | 8,230 | 8,350 | 8,060 | 8,300 | 31,900 | 4,150 |
| 2019-02-08 | 8,260 | 8,440 | 8,250 | 8,300 | 33,000 | 4,150 |
| 2019-02-07 | 8,500 | 8,500 | 8,330 | 8,470 | 30,700 | 4,235 |
| 2019-02-06 | 8,280 | 8,560 | 8,260 | 8,500 | 64,100 | 4,250 |
| 2019-02-05 | 8,400 | 8,470 | 8,180 | 8,240 | 36,100 | 4,120 |
| 2019-02-04 | 8,220 | 8,440 | 8,180 | 8,370 | 56,100 | 4,185 |
| 2019-02-01 | 7,900 | 8,090 | 7,740 | 8,040 | 53,500 | 4,020 |
| 2019-01-31 | 7,730 | 8,030 | 7,730 | 7,880 | 120,100 | 3,940 |
| 2019-01-30 | 7,550 | 7,560 | 7,350 | 7,400 | 27,300 | 3,700 |
| 2019-01-29 | 7,480 | 7,600 | 7,310 | 7,570 | 31,200 | 3,785 |
| 2019-01-28 | 7,410 | 7,660 | 7,410 | 7,480 | 37,400 | 3,740 |
| 2019-01-25 | 7,510 | 7,780 | 7,370 | 7,380 | 61,800 | 3,690 |
| 2019-01-24 | 7,360 | 7,810 | 7,270 | 7,730 | 94,500 | 3,865 |
| 2019-01-23 | 7,120 | 7,420 | 6,970 | 7,360 | 62,100 | 3,680 |
| 2019-01-22 | 7,260 | 7,340 | 7,060 | 7,110 | 48,900 | 3,555 |
| 2019-01-21 | 7,790 | 7,910 | 7,300 | 7,300 | 83,100 | 3,650 |
| 2019-01-18 | 7,500 | 7,940 | 7,420 | 7,760 | 108,800 | 3,880 |
| 2019-01-17 | 7,540 | 7,810 | 7,230 | 7,360 | 116,500 | 3,680 |
| 2019-01-16 | 7,130 | 7,730 | 6,450 | 7,620 | 200,600 | 3,810 |
| 2019-01-15 | 6,510 | 7,130 | 6,510 | 7,050 | 93,400 | 3,525 |
| 2019-01-11 | 6,760 | 6,780 | 6,340 | 6,550 | 100,800 | 3,275 |
| 2019-01-10 | 6,970 | 7,080 | 6,700 | 6,830 | 61,500 | 3,415 |
| 2019-01-09 | 7,090 | 7,130 | 6,960 | 6,970 | 28,800 | 3,485 |
| 2019-01-08 | 6,950 | 7,220 | 6,950 | 7,180 | 29,400 | 3,590 |
| 2019-01-07 | 7,140 | 7,140 | 6,940 | 7,010 | 19,400 | 3,505 |
| 2019-01-04 | 6,770 | 7,000 | 6,760 | 6,980 | 30,900 | 3,490 |
分割・併合履歴 ： [2019-04-24]1株→2株
